Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.995	2.030	1.906	1.946	1.946	89,003,000
2026-04-29	1.948	2.039	1.853	1.891	1.891	225,541,000
2026-04-28	2.044	2.107	1.882	1.993	1.993	275,533,000
2026-04-27	2.109	2.170	1.969	2.045	2.045	240,348,000
2026-04-24	2.064	2.143	2.063	2.082	2.082	194,712,000
2026-04-23	2.016	2.160	2.014	2.105	2.105	397,061,000
2026-04-22	1.890	2.034	1.876	1.970	1.970	73,898,000
2026-04-21	1.892	1.903	1.872	1.876	1.876	9,976,000
2026-04-20	1.890	1.928	1.876	1.894	1.894	16,369,000
2026-04-17	1.918	1.921	1.882	1.885	1.885	13,427,000
2026-04-16	1.906	1.929	1.886	1.897	1.897	15,420,000
2026-04-15	1.866	1.911	1.866	1.889	1.889	10,841,000
2026-04-14	1.900	1.905	1.817	1.866	1.866	24,986,000
2026-04-13	1.923	1.943	1.865	1.903	1.903	26,816,000
2026-04-10	1.928	1.939	1.906	1.926	1.926	16,159,000
2026-04-09	1.937	1.943	1.910	1.924	1.924	25,330,000
2026-04-08	1.895	1.936	1.851	1.898	1.898	27,452,000
2026-04-07	1.909	1.947	1.878	1.918	1.918	21,946,000
2026-04-06	1.890	1.943	1.864	1.896	1.896	61,625,000
2026-04-03	1.834	1.892	1.831	1.877	1.877	52,752,000
2026-04-02	1.838	1.848	1.824	1.838	1.838	16,970,000
2026-04-01	1.817	1.850	1.811	1.826	1.826	25,307,000
2026-03-31	1.811	1.824	1.796	1.815	1.815	13,495,000
2026-03-30	1.771	1.822	1.769	1.809	1.809	17,294,000
2026-03-27	1.815	1.837	1.756	1.771	1.771	25,469,000
2026-03-26	1.815	1.859	1.801	1.817	1.817	29,678,000
2026-03-25	1.793	1.822	1.778	1.815	1.815	22,611,000
2026-03-24	1.786	1.807	1.770	1.776	1.776	15,777,000
2026-03-23	1.805	1.823	1.768	1.791	1.791	18,839,000
2026-03-20	1.821	1.838	1.791	1.802	1.802	34,154,000
2026-03-19	1.756	1.842	1.752	1.811	1.811	92,019,000
2026-03-18	1.692	1.789	1.684	1.787	1.787	108,097,000
2026-03-17	1.648	1.699	1.643	1.671	1.671	17,362,000
2026-03-16	1.660	1.668	1.641	1.650	1.650	10,984,000
2026-03-13	1.656	1.670	1.642	1.652	1.652	6,415,000
2026-03-12	1.665	1.665	1.639	1.645	1.645	6,014,000
2026-03-11	1.641	1.680	1.641	1.661	1.661	8,993,000
2026-03-10	1.619	1.659	1.607	1.642	1.642	15,074,000
2026-03-09	1.611	1.642	1.591	1.607	1.607	13,344,000
2026-03-06	1.644	1.660	1.601	1.625	1.625	20,085,000
2026-03-05	1.648	1.666	1.631	1.643	1.643	8,046,000
2026-03-04	1.653	1.669	1.630	1.648	1.648	13,202,000
2026-03-03	1.692	1.702	1.635	1.642	1.642	18,442,000
2026-03-02	1.717	1.724	1.667	1.681	1.681	23,992,000
2026-02-27	1.704	1.730	1.704	1.709	1.709	9,018,000
2026-02-26	1.709	1.739	1.700	1.704	1.704	16,460,000
2026-02-25	1.689	1.724	1.687	1.706	1.706	13,202,000
2026-02-24	1.687	1.707	1.675	1.685	1.685	11,546,000
2026-02-20	1.708	1.716	1.688	1.701	1.701	9,181,000
2026-02-19	1.679	1.717	1.662	1.706	1.706	15,849,000
2026-02-18	1.701	1.710	1.650	1.678	1.678	14,920,000
2026-02-17	1.712	1.729	1.696	1.707	1.707	11,747,000
2026-02-16	1.667	1.730	1.667	1.711	1.711	25,539,000
2026-02-13	1.641	1.692	1.630	1.651	1.651	17,352,000
2026-02-12	1.618	1.652	1.602	1.642	1.642	13,787,000
2026-02-11	1.614	1.625	1.602	1.621	1.621	6,925,000
2026-02-10	1.605	1.632	1.589	1.619	1.619	13,160,000
2026-02-09	1.645	1.680	1.584	1.608	1.608	25,899,000
2026-02-06	1.629	1.670	1.629	1.645	1.645	15,024,000
2026-02-05	1.651	1.729	1.609	1.619	1.619	60,635,000

← NewerPage 3 of 22 · 1,271 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.