Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.340 | 1.349 | 1.324 | 1.332 | 1.332 | 5,720,000 |
| 2025-11-05 | 1.372 | 1.372 | 1.340 | 1.344 | 1.344 | 6,866,000 |
| 2025-11-03 | 1.334 | 1.370 | 1.332 | 1.343 | 1.343 | 6,339,000 |
| 2025-11-01 | 1.313 | 1.333 | 1.306 | 1.319 | 1.319 | 6,176,000 |
| 2025-10-31 | 1.328 | 1.352 | 1.301 | 1.314 | 1.314 | 13,726,000 |
| 2025-10-30 | 1.271 | 1.350 | 1.271 | 1.340 | 1.340 | 49,061,000 |
| 2025-10-29 | 1.245 | 1.277 | 1.245 | 1.269 | 1.269 | 16,111,000 |
| 2025-10-28 | 1.226 | 1.254 | 1.211 | 1.240 | 1.240 | 5,795,000 |
| 2025-10-27 | 1.248 | 1.260 | 1.220 | 1.227 | 1.227 | 6,619,000 |
| 2025-10-24 | 1.243 | 1.263 | 1.241 | 1.252 | 1.252 | 9,231,000 |
| 2025-10-23 | 1.232 | 1.264 | 1.210 | 1.235 | 1.235 | 18,482,000 |
| 2025-10-22 | 1.275 | 1.278 | 1.220 | 1.264 | 1.264 | 6,890,000 |
| 2025-10-21 | 1.314 | 1.319 | 1.242 | 1.259 | 1.259 | 9,640,000 |
| 2025-10-20 | 1.317 | 1.331 | 1.297 | 1.311 | 1.311 | 12,754,000 |
| 2025-10-17 | 1.295 | 1.389 | 1.288 | 1.312 | 1.312 | 28,149,000 |
| 2025-10-16 | 1.264 | 1.297 | 1.250 | 1.265 | 1.265 | 18,477,000 |
| 2025-10-15 | 1.169 | 1.307 | 1.156 | 1.265 | 1.265 | 80,212,000 |
| 2025-10-14 | 1.186 | 1.217 | 1.146 | 1.176 | 1.176 | 33,359,000 |
| 2025-10-13 | 1.232 | 1.239 | 1.178 | 1.219 | 1.219 | 69,121,000 |
| 2025-10-10 | 1.350 | 1.360 | 1.230 | 1.278 | 1.278 | 90,861,000 |
| 2025-10-09 | 1.342 | 1.380 | 1.311 | 1.370 | 1.370 | 25,033,000 |
| 2025-10-08 | 1.394 | 1.395 | 1.332 | 1.344 | 1.344 | 13,270,000 |
| 2025-10-07 | 1.393 | 1.409 | 1.371 | 1.395 | 1.395 | 13,668,000 |
| 2025-10-06 | 1.331 | 1.408 | 1.324 | 1.397 | 1.397 | 22,402,000 |
| 2025-10-03 | 1.365 | 1.371 | 1.341 | 1.352 | 1.352 | 9,281,000 |
| 2025-10-02 | 1.387 | 1.388 | 1.360 | 1.367 | 1.367 | 11,296,000 |
| 2025-10-01 | 1.395 | 1.424 | 1.361 | 1.368 | 1.368 | 15,623,000 |
| 2025-09-30 | 1.399 | 1.430 | 1.378 | 1.394 | 1.394 | 26,087,000 |
| 2025-09-29 | 1.427 | 1.430 | 1.386 | 1.393 | 1.393 | 27,250,000 |
| 2025-09-26 | 1.426 | 1.432 | 1.408 | 1.422 | 1.422 | 11,069,000 |
| 2025-09-25 | 1.459 | 1.493 | 1.420 | 1.448 | 1.448 | 24,455,000 |
| 2025-09-24 | 1.393 | 1.472 | 1.376 | 1.443 | 1.443 | 14,081,000 |
| 2025-09-23 | 1.392 | 1.414 | 1.380 | 1.409 | 1.409 | 10,048,000 |
| 2025-09-22 | 1.407 | 1.430 | 1.382 | 1.398 | 1.398 | 12,778,000 |
| 2025-09-19 | 1.439 | 1.448 | 1.408 | 1.421 | 1.421 | 16,000,000 |
| 2025-09-18 | 1.463 | 1.471 | 1.445 | 1.449 | 1.449 | 5,810,000 |
| 2025-09-17 | 1.489 | 1.508 | 1.436 | 1.455 | 1.455 | 19,611,000 |
| 2025-09-16 | 1.473 | 1.488 | 1.461 | 1.476 | 1.476 | 11,549,000 |
| 2025-09-15 | 1.494 | 1.495 | 1.467 | 1.473 | 1.473 | 11,316,000 |
| 2025-09-12 | 1.520 | 1.529 | 1.474 | 1.478 | 1.478 | 18,808,000 |
| 2025-09-11 | 1.488 | 1.520 | 1.470 | 1.488 | 1.488 | 16,573,000 |
| 2025-09-10 | 1.519 | 1.527 | 1.488 | 1.503 | 1.503 | 12,387,000 |
| 2025-09-09 | 1.510 | 1.519 | 1.505 | 1.513 | 1.513 | 7,243,000 |
| 2025-09-08 | 1.482 | 1.519 | 1.471 | 1.506 | 1.506 | 16,331,000 |
| 2025-09-05 | 1.480 | 1.495 | 1.469 | 1.486 | 1.486 | 7,644,000 |
| 2025-09-04 | 1.462 | 1.483 | 1.461 | 1.465 | 1.465 | 9,191,000 |
| 2025-09-03 | 1.469 | 1.474 | 1.458 | 1.464 | 1.464 | 7,111,000 |
| 2025-09-02 | 1.500 | 1.503 | 1.453 | 1.455 | 1.455 | 15,952,000 |
| 2025-09-01 | 1.492 | 1.514 | 1.471 | 1.490 | 1.490 | 13,920,000 |
| 2025-08-29 | 1.504 | 1.516 | 1.491 | 1.492 | 1.492 | 7,238,000 |
| 2025-08-28 | 1.504 | 1.522 | 1.491 | 1.512 | 1.512 | 8,449,000 |
| 2025-08-27 | 1.511 | 1.516 | 1.500 | 1.505 | 1.505 | 8,039,000 |
| 2025-08-26 | 1.499 | 1.512 | 1.498 | 1.507 | 1.507 | 6,608,000 |
| 2025-08-25 | 1.489 | 1.512 | 1.482 | 1.492 | 1.492 | 15,741,000 |
| 2025-08-22 | 1.477 | 1.505 | 1.477 | 1.496 | 1.496 | 7,294,000 |
| 2025-08-21 | 1.519 | 1.527 | 1.471 | 1.474 | 1.474 | 16,151,000 |
| 2025-08-20 | 1.524 | 1.534 | 1.511 | 1.518 | 1.518 | 7,718,000 |
| 2025-08-19 | 1.530 | 1.539 | 1.517 | 1.523 | 1.523 | 8,314,000 |
| 2025-08-18 | 1.499 | 1.535 | 1.475 | 1.517 | 1.517 | 21,996,000 |
| 2025-08-15 | 1.507 | 1.535 | 1.486 | 1.526 | 1.526 | 14,377,000 |
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.