Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.721 | 1.722 | 1.646 | 1.696 | 1.696 | 18,264,000 |
| 2026-02-03 | 1.730 | 1.746 | 1.686 | 1.715 | 1.715 | 21,242,000 |
| 2026-02-02 | 1.657 | 1.733 | 1.656 | 1.723 | 1.723 | 41,126,000 |
| 2026-01-30 | 1.699 | 1.700 | 1.635 | 1.664 | 1.664 | 23,043,000 |
| 2026-01-29 | 1.696 | 1.734 | 1.661 | 1.673 | 1.673 | 27,506,000 |
| 2026-01-28 | 1.692 | 1.730 | 1.671 | 1.698 | 1.698 | 36,577,000 |
| 2026-01-27 | 1.644 | 1.699 | 1.642 | 1.679 | 1.679 | 29,862,000 |
| 2026-01-26 | 1.602 | 1.660 | 1.589 | 1.635 | 1.635 | 43,898,000 |
| 2026-01-23 | 1.580 | 1.610 | 1.580 | 1.604 | 1.604 | 18,455,000 |
| 2026-01-22 | 1.567 | 1.588 | 1.559 | 1.584 | 1.584 | 21,530,000 |
| 2026-01-21 | 1.543 | 1.570 | 1.532 | 1.569 | 1.569 | 20,940,000 |
| 2026-01-20 | 1.553 | 1.571 | 1.508 | 1.534 | 1.534 | 22,260,000 |
| 2026-01-19 | 1.546 | 1.567 | 1.534 | 1.545 | 1.545 | 15,068,000 |
| 2026-01-16 | 1.535 | 1.560 | 1.527 | 1.546 | 1.546 | 21,319,000 |
| 2026-01-15 | 1.516 | 1.540 | 1.510 | 1.526 | 1.526 | 17,605,000 |
| 2026-01-14 | 1.509 | 1.535 | 1.504 | 1.519 | 1.519 | 14,514,000 |
| 2026-01-13 | 1.507 | 1.530 | 1.495 | 1.501 | 1.501 | 16,030,000 |
| 2026-01-12 | 1.525 | 1.545 | 1.493 | 1.493 | 1.493 | 28,041,000 |
| 2026-01-09 | 1.535 | 1.540 | 1.511 | 1.533 | 1.533 | 14,265,000 |
| 2026-01-08 | 1.570 | 1.630 | 1.504 | 1.535 | 1.535 | 82,674,000 |
| 2026-01-06 | 1.495 | 1.600 | 1.495 | 1.574 | 1.574 | 85,609,000 |
| 2026-01-05 | 1.460 | 1.508 | 1.448 | 1.502 | 1.502 | 29,482,000 |
| 2025-12-30 | 1.448 | 1.465 | 1.441 | 1.452 | 1.452 | 12,415,000 |
| 2025-12-29 | 1.430 | 1.470 | 1.417 | 1.452 | 1.452 | 29,733,000 |
| 2025-12-26 | 1.404 | 1.440 | 1.392 | 1.427 | 1.427 | 10,440,000 |
| 2025-12-25 | 1.413 | 1.413 | 1.390 | 1.393 | 1.393 | 8,686,000 |
| 2025-12-24 | 1.401 | 1.415 | 1.388 | 1.400 | 1.400 | 10,519,000 |
| 2025-12-23 | 1.398 | 1.407 | 1.389 | 1.398 | 1.398 | 7,655,000 |
| 2025-12-22 | 1.438 | 1.441 | 1.394 | 1.405 | 1.405 | 11,520,000 |
| 2025-12-19 | 1.436 | 1.444 | 1.426 | 1.432 | 1.432 | 9,234,000 |
| 2025-12-18 | 1.434 | 1.449 | 1.434 | 1.442 | 1.442 | 6,373,000 |
| 2025-12-17 | 1.448 | 1.448 | 1.432 | 1.434 | 1.434 | 14,216,000 |
| 2025-12-16 | 1.434 | 1.449 | 1.419 | 1.435 | 1.435 | 14,618,000 |
| 2025-12-15 | 1.450 | 1.460 | 1.430 | 1.432 | 1.432 | 20,134,000 |
| 2025-12-12 | 1.482 | 1.508 | 1.424 | 1.494 | 1.494 | 24,182,000 |
| 2025-12-11 | 1.478 | 1.493 | 1.469 | 1.481 | 1.481 | 12,568,000 |
| 2025-12-10 | 1.455 | 1.490 | 1.443 | 1.459 | 1.459 | 27,331,000 |
| 2025-12-09 | 1.465 | 1.473 | 1.452 | 1.459 | 1.459 | 8,577,000 |
| 2025-12-08 | 1.462 | 1.475 | 1.452 | 1.463 | 1.463 | 15,894,000 |
| 2025-12-05 | 1.439 | 1.468 | 1.433 | 1.454 | 1.454 | 25,830,000 |
| 2025-12-04 | 1.411 | 1.436 | 1.411 | 1.435 | 1.435 | 7,457,000 |
| 2025-12-03 | 1.430 | 1.439 | 1.403 | 1.433 | 1.433 | 9,316,000 |
| 2025-12-02 | 1.425 | 1.440 | 1.417 | 1.435 | 1.435 | 13,652,000 |
| 2025-12-01 | 1.397 | 1.440 | 1.385 | 1.416 | 1.416 | 19,268,000 |
| 2025-11-28 | 1.372 | 1.409 | 1.372 | 1.394 | 1.394 | 6,538,000 |
| 2025-11-27 | 1.399 | 1.412 | 1.372 | 1.383 | 1.383 | 13,424,000 |
| 2025-11-26 | 1.385 | 1.398 | 1.373 | 1.390 | 1.390 | 8,863,000 |
| 2025-11-25 | 1.392 | 1.395 | 1.372 | 1.390 | 1.390 | 7,473,000 |
| 2025-11-24 | 1.357 | 1.399 | 1.352 | 1.365 | 1.365 | 12,496,000 |
| 2025-11-21 | 1.372 | 1.397 | 1.358 | 1.372 | 1.372 | 13,069,000 |
| 2025-11-20 | 1.358 | 1.385 | 1.354 | 1.365 | 1.365 | 6,778,000 |
| 2025-11-19 | 1.339 | 1.392 | 1.322 | 1.384 | 1.384 | 20,542,000 |
| 2025-11-18 | 1.322 | 1.340 | 1.306 | 1.332 | 1.332 | 6,828,000 |
| 2025-11-17 | 1.318 | 1.339 | 1.272 | 1.309 | 1.309 | 13,178,000 |
| 2025-11-14 | 1.340 | 1.356 | 1.310 | 1.318 | 1.318 | 13,435,000 |
| 2025-11-13 | 1.339 | 1.348 | 1.334 | 1.342 | 1.342 | 3,674,000 |
| 2025-11-12 | 1.343 | 1.369 | 1.333 | 1.338 | 1.338 | 9,498,000 |
| 2025-11-11 | 1.336 | 1.349 | 1.329 | 1.343 | 1.343 | 6,401,000 |
| 2025-11-10 | 1.330 | 1.344 | 1.317 | 1.329 | 1.329 | 8,533,000 |
| 2025-11-07 | 1.332 | 1.340 | 1.315 | 1.322 | 1.322 | 6,324,000 |
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.