Mos obl sb historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.854	0.867	0.846	0.861	0.611	2,564,000
2022-07-25	0.853	0.857	0.850	0.855	0.607	2,321,000
2022-07-22	0.853	0.876	0.853	0.856	0.607	2,011,000
2022-07-21	0.880	0.880	0.851	0.855	0.607	1,061,000
2022-07-20	0.867	0.882	0.859	0.867	0.615	5,386,000
2022-07-19	0.893	0.894	0.863	0.871	0.618	4,280,000
2022-07-18	0.875	0.931	0.873	0.888	0.630	17,322,000
2022-07-15	0.867	0.876	0.858	0.866	0.615	3,448,000
2022-07-14	0.865	0.875	0.861	0.866	0.614	2,152,000
2022-07-13	0.884	0.884	0.864	0.870	0.618	1,692,000
2022-07-12	0.879	0.879	0.859	0.876	0.622	3,949,000
2022-07-11	0.885	0.885	0.871	0.877	0.622	3,627,000
2022-07-08	0.880	0.885	0.859	0.880	0.625	3,009,000
2022-07-07	0.900	0.900	0.863	0.877	0.623	14,874,000
2022-07-06	0.885	0.899	0.883	0.898	0.637	3,530,000
2022-07-05	0.888	0.888	0.877	0.882	0.626	2,521,000
2022-07-04	0.887	0.899	0.880	0.887	0.630	3,579,000
2022-07-01	0.913	0.913	0.855	0.886	0.561	9,334,000
2022-06-30	0.940	0.959	0.904	0.914	0.579	35,891,000
2022-06-29	1.030	1.045	1.023	1.044	0.662	21,224,000
2022-06-28	1.039	1.046	1.016	1.039	0.658	25,536,000
2022-06-27	1.012	1.041	0.999	1.039	0.658	20,278,000
2022-06-24	0.989	1.024	0.987	0.996	0.631	7,841,000
2022-06-23	1.039	1.039	0.948	0.987	0.625	13,045,000
2022-06-22	1.000	1.035	0.970	1.006	0.638	9,072,000
2022-06-21	0.998	1.020	0.987	0.996	0.631	7,268,000
2022-06-20	0.980	1.020	0.968	0.998	0.632	6,830,000
2022-06-17	0.970	0.977	0.959	0.976	0.618	6,951,000
2022-06-16	0.935	0.970	0.930	0.959	0.607	12,248,000
2022-06-15	0.915	0.935	0.905	0.935	0.592	4,821,000
2022-06-14	0.913	0.930	0.906	0.911	0.577	5,150,000
2022-06-10	0.909	0.926	0.899	0.918	0.582	3,584,000
2022-06-09	0.901	0.909	0.892	0.905	0.574	3,795,000
2022-06-08	0.900	0.910	0.894	0.904	0.573	2,559,000
2022-06-07	0.895	0.904	0.882	0.897	0.568	1,720,000
2022-06-06	0.904	0.904	0.894	0.898	0.569	1,074,000
2022-06-03	0.909	0.917	0.880	0.899	0.569	4,838,000
2022-06-02	0.916	0.925	0.900	0.907	0.575	1,563,000
2022-06-01	0.914	0.914	0.895	0.910	0.577	4,214,000
2022-05-31	0.922	0.939	0.902	0.910	0.576	6,384,000
2022-05-30	0.928	0.940	0.862	0.922	0.584	25,229,000
2022-05-27	0.923	0.945	0.881	0.891	0.565	10,021,000
2022-05-26	0.896	0.920	0.896	0.909	0.576	2,707,000
2022-05-25	0.894	0.900	0.887	0.900	0.570	1,236,000
2022-05-24	0.900	0.900	0.791	0.884	0.560	6,725,000
2022-05-23	0.964	0.964	0.892	0.900	0.570	3,863,000
2022-05-20	0.951	0.961	0.938	0.941	0.596	1,456,000
2022-05-19	0.956	0.964	0.935	0.959	0.607	4,867,000
2022-05-18	0.978	0.978	0.957	0.962	0.609	3,254,000
2022-05-17	0.959	0.987	0.952	0.977	0.619	5,965,000
2022-05-16	0.948	0.967	0.935	0.957	0.606	6,076,000
2022-05-13	0.945	0.960	0.940	0.947	0.600	3,113,000
2022-05-12	0.957	0.999	0.944	0.944	0.598	3,382,000
2022-05-11	0.932	0.958	0.902	0.957	0.606	3,765,000
2022-05-06	0.957	0.970	0.935	0.943	0.597	6,233,000
2022-05-05	0.929	0.987	0.925	0.930	0.589	11,025,000
2022-05-04	0.902	0.937	0.879	0.920	0.583	4,936,000
2022-04-29	0.899	0.903	0.896	0.902	0.571	868,000
2022-04-28	0.900	0.910	0.890	0.897	0.568	2,357,000
2022-04-27	0.880	0.943	0.874	0.900	0.570	4,233,000

← NewerPage 19 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-30	0.2107 RUB
2023-07-05	0.0121 RUB
2023-07-03	0.0532 RUB
2023-06-30	0.0121 RUB
2023-01-08	0.0849 RUB
2022-07-03	0.0950 RUB
2021-06-01	0.0493 RUB
2020-06-09	0.0255 RUB
2020-01-14	0.0424 RUB
2019-06-25	0.0590 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.