Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.865	0.884	0.861	0.882	0.559	3,013,000
2022-04-25	0.877	0.882	0.864	0.869	0.550	2,740,000
2022-04-22	0.876	0.882	0.862	0.876	0.555	564,000
2022-04-21	0.879	0.888	0.861	0.877	0.556	1,894,000
2022-04-20	0.858	0.898	0.858	0.871	0.552	2,484,000
2022-04-19	0.884	0.884	0.855	0.869	0.550	1,759,000
2022-04-18	0.890	0.904	0.863	0.884	0.560	1,775,000
2022-04-15	0.879	0.920	0.859	0.898	0.569	2,710,000
2022-04-14	0.917	0.920	0.880	0.880	0.558	2,099,000
2022-04-13	0.940	0.940	0.917	0.923	0.585	1,751,000
2022-04-12	0.933	0.956	0.910	0.919	0.582	2,378,000
2022-04-11	0.960	0.969	0.922	0.932	0.591	5,879,000
2022-04-08	0.985	1.050	0.930	0.963	0.610	9,139,000
2022-04-07	1.000	1.024	0.951	0.964	0.611	10,558,000
2022-04-06	0.885	1.103	0.870	1.025	0.649	90,596,000
2022-04-05	0.947	0.964	0.866	0.880	0.557	14,416,000
2022-04-04	0.999	0.999	0.907	0.947	0.600	9,541,000
2022-04-01	0.881	0.958	0.877	0.935	0.593	7,473,000
2022-03-31	0.799	0.878	0.799	0.873	0.553	8,323,000
2022-03-30	0.725	0.800	0.724	0.799	0.506	6,255,000
2022-03-29	0.730	0.780	0.700	0.722	0.458	6,460,000
2022-03-28	0.812	0.815	0.627	0.710	0.450	15,204,000
2022-03-25	0.812	0.812	0.812	0.812	0.514	0
2022-03-24	0.812	0.812	0.812	0.812	0.514	0
2022-03-23	0.812	0.812	0.812	0.812	0.514	0
2022-03-22	0.812	0.812	0.812	0.812	0.514	0
2022-03-21	0.812	0.812	0.812	0.812	0.514	0
2022-03-18	0.812	0.812	0.812	0.812	0.514	0
2022-03-17	0.812	0.812	0.812	0.812	0.514	0
2022-03-16	0.812	0.812	0.812	0.812	0.514	0
2022-03-15	0.812	0.812	0.812	0.812	0.514	0
2022-03-14	0.812	0.812	0.812	0.812	0.514	0
2022-03-11	0.812	0.812	0.812	0.812	0.514	0
2022-03-10	0.812	0.812	0.812	0.812	0.514	0
2022-03-09	0.812	0.812	0.812	0.812	0.514	0
2022-03-04	0.812	0.812	0.812	0.812	0.514	0
2022-03-03	0.812	0.812	0.812	0.812	0.514	0
2022-03-02	0.812	0.812	0.812	0.812	0.514	0
2022-03-01	0.812	0.812	0.812	0.812	0.514	0
2022-02-28	0.812	0.812	0.812	0.812	0.514	0
2022-02-25	0.750	0.865	0.699	0.812	0.514	11,338,000
2022-02-24	0.915	0.934	0.633	0.699	0.443	15,322,000
2022-02-23	1.017	1.017	1.017	1.017	0.644	0
2022-02-22	0.979	1.031	0.882	1.016	0.644	9,030,000
2022-02-21	1.126	1.135	0.951	1.000	0.634	17,872,000
2022-02-18	1.147	1.156	1.114	1.120	0.710	3,993,000
2022-02-17	1.147	1.170	1.121	1.145	0.725	7,832,000
2022-02-16	1.153	1.182	1.140	1.149	0.728	10,538,000
2022-02-15	1.203	1.224	1.140	1.149	0.728	18,693,000
2022-02-14	1.200	1.210	1.177	1.195	0.757	1,270,000
2022-02-11	1.208	1.233	1.202	1.205	0.764	1,070,000
2022-02-10	1.208	1.239	1.203	1.235	0.783	788,000
2022-02-09	1.204	1.211	1.200	1.210	0.767	1,672,000
2022-02-08	1.195	1.210	1.195	1.203	0.762	1,210,000
2022-02-07	1.198	1.205	1.194	1.203	0.762	885,000
2022-02-04	1.189	1.201	1.189	1.190	0.754	964,000
2022-02-03	1.190	1.192	1.189	1.190	0.754	1,960,000
2022-02-02	1.196	1.203	1.190	1.192	0.755	1,475,000
2022-02-01	1.209	1.209	1.196	1.196	0.758	573,000
2022-01-31	1.202	1.218	1.202	1.203	0.762	1,292,000

← NewerPage 20 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.