Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.201	1.214	1.193	1.194	0.757	1,369,000
2022-01-27	1.210	1.210	1.177	1.194	0.757	3,923,000
2022-01-26	1.168	1.187	1.163	1.177	0.746	872,000
2022-01-25	1.169	1.177	1.157	1.164	0.738	2,493,000
2022-01-24	1.198	1.225	1.146	1.164	0.737	6,594,000
2022-01-21	1.206	1.214	1.186	1.200	0.760	2,479,000
2022-01-20	1.198	1.225	1.185	1.194	0.756	3,017,000
2022-01-19	1.168	1.200	1.168	1.190	0.754	1,676,000
2022-01-18	1.216	1.216	1.169	1.175	0.745	7,312,000
2022-01-17	1.238	1.240	1.212	1.218	0.772	1,615,000
2022-01-14	1.262	1.265	1.224	1.230	0.779	2,944,000
2022-01-13	1.277	1.280	1.250	1.251	0.792	2,093,000
2022-01-12	1.270	1.279	1.266	1.270	0.804	1,139,000
2022-01-11	1.264	1.280	1.264	1.274	0.807	693,000
2022-01-10	1.274	1.282	1.266	1.268	0.804	1,046,000
2022-01-07	1.268	1.268	1.268	1.268	0.804	0
2022-01-06	1.273	1.274	1.262	1.274	0.807	2,927,000
2022-01-05	1.266	1.298	1.266	1.283	0.813	3,390,000
2022-01-04	1.259	1.269	1.250	1.269	0.804	3,852,000
2022-01-03	1.233	1.260	1.233	1.253	0.794	1,484,000
2021-12-30	1.242	1.246	1.233	1.240	0.785	3,869,000
2021-12-29	1.248	1.250	1.240	1.242	0.787	1,443,000
2021-12-28	1.256	1.256	1.239	1.241	0.786	2,556,000
2021-12-27	1.255	1.259	1.250	1.256	0.796	1,646,000
2021-12-24	1.248	1.287	1.248	1.253	0.794	4,410,000
2021-12-23	1.261	1.261	1.248	1.250	0.792	1,019,000
2021-12-22	1.244	1.259	1.244	1.253	0.794	2,124,000
2021-12-21	1.250	1.251	1.244	1.248	0.791	1,259,000
2021-12-20	1.236	1.245	1.232	1.245	0.789	2,413,000
2021-12-17	1.260	1.264	1.240	1.244	0.788	2,793,000
2021-12-16	1.250	1.268	1.240	1.258	0.797	5,292,000
2021-12-15	1.228	1.250	1.227	1.244	0.788	2,316,000
2021-12-14	1.229	1.241	1.205	1.222	0.774	7,931,000
2021-12-13	1.272	1.273	1.234	1.242	0.787	4,316,000
2021-12-10	1.248	1.283	1.248	1.272	0.806	1,378,000
2021-12-09	1.248	1.265	1.247	1.261	0.799	689,000
2021-12-08	1.258	1.267	1.248	1.250	0.792	1,197,000
2021-12-07	1.250	1.265	1.239	1.265	0.802	1,406,000
2021-12-06	1.277	1.277	1.247	1.247	0.790	3,776,000
2021-12-03	1.267	1.287	1.261	1.268	0.804	1,547,000
2021-12-02	1.272	1.273	1.264	1.270	0.805	1,472,000
2021-12-01	1.266	1.282	1.266	1.274	0.807	804,000
2021-11-30	1.258	1.264	1.251	1.253	0.794	2,798,000
2021-11-29	1.262	1.277	1.252	1.269	0.804	2,025,000
2021-11-26	1.274	1.283	1.259	1.260	0.798	4,389,000
2021-11-25	1.301	1.316	1.290	1.297	0.822	4,353,000
2021-11-24	1.295	1.313	1.278	1.297	0.822	3,898,000
2021-11-23	1.268	1.295	1.254	1.290	0.817	3,599,000
2021-11-22	1.302	1.313	1.260	1.269	0.804	6,228,000
2021-11-19	1.333	1.344	1.302	1.306	0.828	3,897,000
2021-11-18	1.308	1.354	1.302	1.323	0.838	8,765,000
2021-11-17	1.335	1.335	1.306	1.310	0.830	5,452,000
2021-11-16	1.340	1.345	1.334	1.339	0.848	1,028,000
2021-11-15	1.338	1.353	1.325	1.343	0.851	1,049,000
2021-11-12	1.355	1.367	1.321	1.330	0.843	2,734,000
2021-11-11	1.326	1.363	1.326	1.351	0.856	3,524,000
2021-11-10	1.367	1.379	1.301	1.335	0.846	4,632,000
2021-11-09	1.340	1.385	1.339	1.361	0.862	4,538,000
2021-11-08	1.327	1.346	1.327	1.344	0.852	1,617,000
2021-11-05	1.315	1.327	1.308	1.321	0.837	1,614,000

← NewerPage 21 of 22 · 1,270 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.