Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.225 | 1.230 | 1.194 | 1.204 | 1.204 | 8,522,000 |
| 2025-05-21 | 1.218 | 1.233 | 1.217 | 1.227 | 1.227 | 8,262,000 |
| 2025-05-20 | 1.216 | 1.230 | 1.207 | 1.216 | 1.216 | 5,011,000 |
| 2025-05-19 | 1.216 | 1.230 | 1.209 | 1.216 | 1.216 | 10,473,000 |
| 2025-05-16 | 1.212 | 1.240 | 1.199 | 1.223 | 1.223 | 13,325,000 |
| 2025-05-15 | 1.190 | 1.228 | 1.189 | 1.208 | 1.208 | 9,462,000 |
| 2025-05-14 | 1.204 | 1.235 | 1.189 | 1.202 | 1.202 | 19,259,000 |
| 2025-05-13 | 1.204 | 1.215 | 1.185 | 1.195 | 1.195 | 5,634,000 |
| 2025-05-12 | 1.173 | 1.204 | 1.164 | 1.193 | 1.193 | 5,295,000 |
| 2025-05-08 | 1.160 | 1.175 | 1.160 | 1.173 | 1.173 | 2,005,000 |
| 2025-05-07 | 1.173 | 1.175 | 1.158 | 1.167 | 1.167 | 1,497,000 |
| 2025-05-06 | 1.155 | 1.180 | 1.145 | 1.165 | 1.165 | 6,987,000 |
| 2025-05-05 | 1.140 | 1.178 | 1.132 | 1.145 | 1.145 | 16,548,000 |
| 2025-05-02 | 1.158 | 1.169 | 1.138 | 1.148 | 1.148 | 4,548,000 |
| 2025-04-30 | 1.158 | 1.183 | 1.141 | 1.164 | 1.164 | 13,872,000 |
| 2025-04-29 | 1.173 | 1.200 | 1.150 | 1.159 | 1.159 | 3,420,000 |
| 2025-04-28 | 1.188 | 1.204 | 1.161 | 1.179 | 1.179 | 9,108,000 |
| 2025-04-25 | 1.165 | 1.190 | 1.164 | 1.188 | 1.188 | 4,224,000 |
| 2025-04-24 | 1.165 | 1.172 | 1.162 | 1.165 | 1.165 | 1,727,000 |
| 2025-04-23 | 1.180 | 1.180 | 1.161 | 1.162 | 1.162 | 2,164,000 |
| 2025-04-22 | 1.180 | 1.198 | 1.161 | 1.181 | 1.181 | 4,304,000 |
| 2025-04-21 | 1.165 | 1.184 | 1.161 | 1.176 | 1.176 | 6,283,000 |
| 2025-04-18 | 1.170 | 1.170 | 1.157 | 1.160 | 1.160 | 5,933,000 |
| 2025-04-17 | 1.154 | 1.178 | 1.148 | 1.159 | 1.159 | 6,912,000 |
| 2025-04-16 | 1.129 | 1.154 | 1.128 | 1.147 | 1.147 | 2,789,000 |
| 2025-04-15 | 1.126 | 1.134 | 1.122 | 1.127 | 1.127 | 2,417,000 |
| 2025-04-14 | 1.161 | 1.162 | 1.120 | 1.120 | 1.120 | 5,849,000 |
| 2025-04-11 | 1.149 | 1.171 | 1.146 | 1.152 | 1.152 | 2,548,000 |
| 2025-04-10 | 1.145 | 1.180 | 1.136 | 1.140 | 1.140 | 6,706,000 |
| 2025-04-09 | 1.110 | 1.126 | 1.073 | 1.110 | 1.110 | 17,724,000 |
| 2025-04-08 | 1.124 | 1.143 | 1.116 | 1.134 | 1.134 | 5,392,000 |
| 2025-04-07 | 1.090 | 1.127 | 1.025 | 1.109 | 1.109 | 29,786,000 |
| 2025-04-04 | 1.181 | 1.181 | 1.141 | 1.146 | 1.146 | 7,735,000 |
| 2025-04-03 | 1.204 | 1.213 | 1.162 | 1.163 | 1.163 | 8,147,000 |
| 2025-04-02 | 1.210 | 1.212 | 1.185 | 1.201 | 1.201 | 5,255,000 |
| 2025-04-01 | 1.188 | 1.211 | 1.178 | 1.197 | 1.197 | 12,028,000 |
| 2025-03-31 | 1.175 | 1.196 | 1.157 | 1.177 | 1.177 | 16,719,000 |
| 2025-03-28 | 1.197 | 1.213 | 1.181 | 1.190 | 1.190 | 13,753,000 |
| 2025-03-27 | 1.213 | 1.222 | 1.202 | 1.210 | 1.210 | 5,397,000 |
| 2025-03-26 | 1.226 | 1.237 | 1.200 | 1.213 | 1.213 | 8,441,000 |
| 2025-03-25 | 1.227 | 1.235 | 1.201 | 1.222 | 1.222 | 9,588,000 |
| 2025-03-24 | 1.241 | 1.248 | 1.224 | 1.227 | 1.227 | 8,993,000 |
| 2025-03-21 | 1.260 | 1.272 | 1.241 | 1.241 | 1.241 | 18,600,000 |
| 2025-03-20 | 1.276 | 1.277 | 1.258 | 1.260 | 1.260 | 8,669,000 |
| 2025-03-19 | 1.271 | 1.274 | 1.256 | 1.266 | 1.266 | 14,082,000 |
| 2025-03-18 | 1.280 | 1.286 | 1.270 | 1.271 | 1.271 | 7,398,000 |
| 2025-03-17 | 1.279 | 1.291 | 1.272 | 1.275 | 1.275 | 8,169,000 |
| 2025-03-14 | 1.255 | 1.278 | 1.255 | 1.267 | 1.267 | 4,929,000 |
| 2025-03-13 | 1.266 | 1.267 | 1.251 | 1.252 | 1.252 | 6,496,000 |
| 2025-03-12 | 1.275 | 1.275 | 1.260 | 1.262 | 1.262 | 5,799,000 |
| 2025-03-11 | 1.300 | 1.300 | 1.270 | 1.275 | 1.275 | 5,399,000 |
| 2025-03-10 | 1.284 | 1.295 | 1.276 | 1.286 | 1.286 | 7,556,000 |
| 2025-03-07 | 1.288 | 1.296 | 1.265 | 1.268 | 1.268 | 5,815,000 |
| 2025-03-06 | 1.313 | 1.315 | 1.283 | 1.288 | 1.288 | 5,904,000 |
| 2025-03-05 | 1.319 | 1.319 | 1.294 | 1.301 | 1.301 | 10,284,000 |
| 2025-03-04 | 1.276 | 1.360 | 1.270 | 1.316 | 1.316 | 20,767,000 |
| 2025-03-03 | 1.278 | 1.296 | 1.270 | 1.277 | 1.277 | 11,511,000 |
| 2025-02-28 | 1.320 | 1.321 | 1.253 | 1.294 | 1.294 | 23,119,000 |
| 2025-02-27 | 1.310 | 1.324 | 1.299 | 1.322 | 1.322 | 32,091,000 |
| 2025-02-26 | 1.361 | 1.367 | 1.285 | 1.325 | 1.325 | 31,222,000 |
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.