Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.580	1.617	1.545	1.599	1.599	23,118,000
2026-07-24	1.520	1.580	1.480	1.558	1.558	25,718,000
2026-07-23	1.567	1.580	1.500	1.532	1.532	15,961,000
2026-07-22	1.530	1.573	1.481	1.550	1.550	15,628,000
2026-07-21	1.503	1.557	1.464	1.509	1.509	32,888,000
2026-07-20	1.430	1.504	1.391	1.443	1.443	63,820,000
2026-07-17	1.410	1.455	1.367	1.417	1.417	28,873,000
2026-07-16	1.497	1.497	1.395	1.432	1.432	32,285,000
2026-07-15	1.530	1.535	1.480	1.499	1.499	14,977,000
2026-07-14	1.512	1.529	1.508	1.518	1.518	17,394,000
2026-07-13	1.483	1.519	1.449	1.505	1.505	23,698,000
2026-07-10	1.497	1.499	1.468	1.472	1.472	8,734,000
2026-07-09	1.531	1.533	1.458	1.476	1.476	20,988,000
2026-07-08	1.528	1.532	1.474	1.507	1.507	17,403,000
2026-07-07	1.497	1.517	1.410	1.506	1.506	36,106,000
2026-07-06	1.551	1.564	1.470	1.497	1.497	36,221,000
2026-07-03	1.584	1.615	1.533	1.556	1.556	114,082,000
2026-07-02	1.749	1.775	1.707	1.712	1.712	74,378,000
2026-07-01	1.766	1.787	1.700	1.749	1.749	37,514,000
2026-06-30	1.730	1.793	1.720	1.755	1.755	39,397,000
2026-06-29	1.622	1.730	1.622	1.717	1.717	36,805,000
2026-06-26	1.633	1.655	1.555	1.612	1.612	40,845,000
2026-06-25	1.650	1.670	1.595	1.626	1.626	26,616,000
2026-06-24	1.660	1.693	1.586	1.603	1.603	34,538,000
2026-06-23	1.647	1.667	1.570	1.651	1.651	60,194,000
2026-06-22	1.754	1.760	1.582	1.642	1.642	91,244,000
2026-06-19	1.769	1.790	1.725	1.772	1.772	31,123,000
2026-06-18	1.826	1.834	1.708	1.757	1.757	39,695,000
2026-06-17	1.832	1.849	1.790	1.817	1.817	9,700,000
2026-06-16	1.857	1.866	1.814	1.833	1.833	10,340,000
2026-06-15	1.810	1.888	1.792	1.849	1.849	24,156,000
2026-06-11	1.814	1.814	1.791	1.803	1.803	6,318,000
2026-06-10	1.808	1.819	1.787	1.804	1.804	6,081,000
2026-06-09	1.810	1.824	1.771	1.801	1.801	21,712,000
2026-06-08	1.838	1.842	1.800	1.809	1.809	30,437,000
2026-06-05	1.856	1.859	1.797	1.809	1.809	21,420,000
2026-06-04	1.862	1.869	1.838	1.846	1.846	12,073,000
2026-06-03	1.880	1.898	1.826	1.856	1.856	31,668,000
2026-06-02	1.852	1.879	1.840	1.874	1.874	18,019,000
2026-06-01	1.865	1.897	1.830	1.858	1.858	25,739,000
2026-05-29	1.890	1.907	1.853	1.859	1.859	13,111,000
2026-05-28	1.899	1.960	1.864	1.882	1.882	51,528,000
2026-05-27	1.839	1.899	1.783	1.873	1.873	51,866,000
2026-05-26	1.800	1.920	1.761	1.837	1.837	98,129,000
2026-05-25	1.855	1.872	1.760	1.795	1.795	70,535,000
2026-05-22	1.947	1.977	1.760	1.847	1.847	136,358,000
2026-05-21	1.924	1.948	1.881	1.920	1.920	36,842,000
2026-05-20	2.003	2.005	1.893	1.927	1.927	73,914,000
2026-05-19	2.006	2.037	1.969	1.988	1.988	25,839,000
2026-05-18	2.048	2.075	1.940	2.031	2.031	59,674,000
2026-05-15	2.029	2.116	2.008	2.027	2.027	114,654,000
2026-05-14	2.052	2.084	2.001	2.014	2.014	41,460,000
2026-05-13	2.041	2.081	2.031	2.059	2.059	49,062,000
2026-05-12	2.045	2.124	2.022	2.057	2.057	84,037,000
2026-05-11	2.022	2.075	2.006	2.025	2.025	33,070,000
2026-05-08	2.040	2.140	2.001	2.020	2.020	217,987,000
2026-05-07	1.979	2.044	1.970	1.976	1.976	58,395,000
2026-05-06	2.009	2.009	1.945	1.971	1.971	43,434,000
2026-05-05	1.929	2.018	1.825	1.922	1.922	106,238,000
2026-05-04	1.965	2.016	1.894	1.917	1.917	56,842,000

← NewerPage 2 of 3 · 129 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.