Mos obl sb historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.490	1.523	1.469	1.501	1.501	18,157,000
2025-08-13	1.525	1.525	1.467	1.506	1.506	18,347,000
2025-08-12	1.523	1.529	1.511	1.523	1.523	14,498,000
2025-08-11	1.537	1.556	1.520	1.528	1.528	22,598,000
2025-08-08	1.526	1.538	1.506	1.520	1.520	15,145,000
2025-08-07	1.530	1.542	1.508	1.524	1.524	34,539,000
2025-08-06	1.540	1.546	1.498	1.505	1.505	41,728,000
2025-08-05	1.494	1.540	1.494	1.525	1.525	48,036,000
2025-08-04	1.477	1.500	1.469	1.497	1.497	26,506,000
2025-08-01	1.472	1.485	1.461	1.480	1.480	16,280,000
2025-07-31	1.452	1.477	1.441	1.460	1.460	30,952,000
2025-07-30	1.450	1.467	1.440	1.452	1.452	23,200,000
2025-07-29	1.383	1.464	1.373	1.459	1.459	88,378,000
2025-07-28	1.454	1.486	1.363	1.413	1.413	57,233,000
2025-07-25	1.452	1.470	1.422	1.460	1.460	41,568,000
2025-07-24	1.403	1.460	1.387	1.416	1.416	45,749,000
2025-07-23	1.363	1.420	1.357	1.382	1.382	36,462,000
2025-07-22	1.385	1.387	1.363	1.368	1.368	14,466,000
2025-07-21	1.339	1.385	1.323	1.371	1.371	54,418,000
2025-07-18	1.275	1.337	1.275	1.319	1.319	20,312,000
2025-07-17	1.243	1.285	1.243	1.270	1.270	21,187,000
2025-07-16	1.231	1.250	1.229	1.236	1.236	15,652,000
2025-07-15	1.216	1.238	1.216	1.229	1.229	14,147,000
2025-07-14	1.193	1.224	1.188	1.218	1.218	22,265,000
2025-07-11	1.204	1.228	1.189	1.196	1.196	15,890,000
2025-07-10	1.195	1.204	1.194	1.200	1.200	19,046,000
2025-07-09	1.211	1.220	1.183	1.199	1.199	26,251,000
2025-07-08	1.242	1.242	1.210	1.230	1.230	67,727,000
2025-07-07	1.356	1.382	1.349	1.380	1.380	82,563,000
2025-07-04	1.375	1.385	1.347	1.353	1.353	19,583,000
2025-07-03	1.382	1.390	1.371	1.384	1.384	16,042,000
2025-07-02	1.390	1.395	1.362	1.380	1.380	19,780,000
2025-07-01	1.386	1.398	1.378	1.382	1.382	16,675,000
2025-06-30	1.385	1.386	1.375	1.380	1.380	12,864,000
2025-06-27	1.385	1.385	1.371	1.379	1.379	7,691,000
2025-06-26	1.380	1.389	1.366	1.381	1.381	15,527,000
2025-06-25	1.377	1.398	1.366	1.377	1.377	20,794,000
2025-06-24	1.371	1.396	1.336	1.360	1.360	23,867,000
2025-06-23	1.394	1.405	1.341	1.382	1.382	22,366,000
2025-06-20	1.405	1.418	1.386	1.402	1.402	14,909,000
2025-06-19	1.387	1.418	1.384	1.396	1.396	23,481,000
2025-06-18	1.371	1.400	1.364	1.389	1.389	19,000,000
2025-06-17	1.360	1.370	1.352	1.368	1.368	24,658,000
2025-06-16	1.329	1.365	1.319	1.360	1.360	22,547,000
2025-06-13	1.329	1.361	1.307	1.349	1.349	21,055,000
2025-06-11	1.330	1.350	1.302	1.331	1.331	27,004,000
2025-06-10	1.314	1.352	1.301	1.322	1.322	21,537,000
2025-06-09	1.281	1.311	1.267	1.293	1.293	26,220,000
2025-06-06	1.295	1.300	1.255	1.278	1.278	19,671,000
2025-06-05	1.277	1.295	1.277	1.287	1.287	12,595,000
2025-06-04	1.285	1.308	1.268	1.275	1.275	21,608,000
2025-06-03	1.236	1.279	1.236	1.278	1.278	31,778,000
2025-06-02	1.232	1.254	1.206	1.249	1.249	23,438,000
2025-05-30	1.201	1.239	1.192	1.232	1.232	11,523,000
2025-05-29	1.190	1.203	1.188	1.197	1.197	6,253,000
2025-05-28	1.193	1.200	1.178	1.181	1.181	9,690,000
2025-05-27	1.181	1.198	1.162	1.197	1.197	15,928,000
2025-05-26	1.181	1.201	1.163	1.179	1.179	9,873,000
2025-05-23	1.200	1.224	1.191	1.204	1.204	5,874,000
2025-05-22	1.225	1.230	1.194	1.204	1.204	8,522,000

← NewerPage 6 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.