Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.373 | 1.382 | 1.343 | 1.350 | 1.350 | 28,093,000 |
| 2025-02-24 | 1.326 | 1.399 | 1.320 | 1.371 | 1.371 | 88,809,000 |
| 2025-02-21 | 1.320 | 1.333 | 1.310 | 1.324 | 1.324 | 11,942,000 |
| 2025-02-20 | 1.320 | 1.339 | 1.313 | 1.318 | 1.318 | 26,180,000 |
| 2025-02-19 | 1.305 | 1.329 | 1.282 | 1.310 | 1.310 | 35,384,000 |
| 2025-02-18 | 1.320 | 1.323 | 1.284 | 1.298 | 1.298 | 39,800,000 |
| 2025-02-17 | 1.326 | 1.335 | 1.295 | 1.319 | 1.319 | 140,432,000 |
| 2025-02-14 | 1.382 | 1.391 | 1.310 | 1.330 | 1.330 | 44,616,000 |
| 2025-02-13 | 1.360 | 1.398 | 1.340 | 1.366 | 1.366 | 54,894,000 |
| 2025-02-12 | 1.301 | 1.318 | 1.299 | 1.303 | 1.303 | 8,163,000 |
| 2025-02-11 | 1.292 | 1.302 | 1.284 | 1.301 | 1.301 | 6,492,000 |
| 2025-02-10 | 1.288 | 1.310 | 1.275 | 1.292 | 1.292 | 12,044,000 |
| 2025-02-07 | 1.281 | 1.289 | 1.275 | 1.281 | 1.281 | 2,531,000 |
| 2025-02-06 | 1.285 | 1.303 | 1.277 | 1.283 | 1.283 | 5,710,000 |
| 2025-02-05 | 1.280 | 1.287 | 1.262 | 1.280 | 1.280 | 6,219,000 |
| 2025-02-04 | 1.288 | 1.300 | 1.278 | 1.290 | 1.290 | 12,058,000 |
| 2025-02-03 | 1.264 | 1.300 | 1.259 | 1.288 | 1.288 | 13,920,000 |
| 2025-01-31 | 1.265 | 1.283 | 1.257 | 1.264 | 1.264 | 8,766,000 |
| 2025-01-30 | 1.263 | 1.272 | 1.255 | 1.266 | 1.266 | 3,811,000 |
| 2025-01-29 | 1.266 | 1.269 | 1.251 | 1.260 | 1.260 | 4,021,000 |
| 2025-01-28 | 1.260 | 1.267 | 1.239 | 1.263 | 1.263 | 8,292,000 |
| 2025-01-27 | 1.285 | 1.285 | 1.261 | 1.262 | 1.262 | 9,525,000 |
| 2025-01-24 | 1.284 | 1.310 | 1.284 | 1.285 | 1.285 | 12,491,000 |
| 2025-01-23 | 1.255 | 1.315 | 1.250 | 1.283 | 1.283 | 37,394,000 |
| 2025-01-22 | 1.249 | 1.264 | 1.238 | 1.257 | 1.257 | 9,911,000 |
| 2025-01-21 | 1.237 | 1.250 | 1.223 | 1.249 | 1.249 | 10,359,000 |
| 2025-01-20 | 1.230 | 1.265 | 1.221 | 1.237 | 1.237 | 31,976,000 |
| 2025-01-17 | 1.225 | 1.232 | 1.220 | 1.230 | 1.230 | 6,496,000 |
| 2025-01-16 | 1.222 | 1.239 | 1.210 | 1.225 | 1.225 | 9,504,000 |
| 2025-01-15 | 1.217 | 1.228 | 1.206 | 1.215 | 1.215 | 5,823,000 |
| 2025-01-14 | 1.212 | 1.220 | 1.203 | 1.218 | 1.218 | 5,593,000 |
| 2025-01-13 | 1.205 | 1.225 | 1.200 | 1.211 | 1.211 | 9,399,000 |
| 2025-01-10 | 1.210 | 1.232 | 1.189 | 1.205 | 1.205 | 12,188,000 |
| 2025-01-09 | 1.210 | 1.245 | 1.200 | 1.212 | 1.212 | 17,633,000 |
| 2025-01-08 | 1.154 | 1.225 | 1.154 | 1.210 | 1.210 | 30,442,000 |
| 2025-01-06 | 1.155 | 1.157 | 1.138 | 1.153 | 1.153 | 3,635,000 |
| 2025-01-03 | 1.185 | 1.185 | 1.150 | 1.155 | 1.155 | 5,863,000 |
| 2024-12-30 | 1.156 | 1.178 | 1.156 | 1.164 | 1.164 | 11,868,000 |
| 2024-12-28 | 1.138 | 1.150 | 1.131 | 1.150 | 1.150 | 27,004,000 |
| 2024-12-27 | 1.123 | 1.140 | 1.123 | 1.138 | 1.138 | 7,813,000 |
| 2024-12-26 | 1.120 | 1.129 | 1.109 | 1.124 | 1.124 | 11,876,000 |
| 2024-12-25 | 1.111 | 1.117 | 1.100 | 1.110 | 1.110 | 13,567,000 |
| 2024-12-24 | 1.135 | 1.135 | 1.106 | 1.112 | 1.112 | 9,726,000 |
| 2024-12-23 | 1.125 | 1.150 | 1.113 | 1.126 | 1.126 | 15,985,000 |
| 2024-12-20 | 1.081 | 1.127 | 1.080 | 1.111 | 1.111 | 27,114,000 |
| 2024-12-19 | 1.067 | 1.123 | 1.062 | 1.080 | 1.080 | 18,217,000 |
| 2024-12-18 | 1.047 | 1.065 | 1.040 | 1.062 | 1.062 | 6,935,000 |
| 2024-12-17 | 1.070 | 1.070 | 1.035 | 1.040 | 1.040 | 9,041,000 |
| 2024-12-16 | 1.078 | 1.080 | 1.051 | 1.053 | 1.053 | 7,668,000 |
| 2024-12-13 | 1.084 | 1.090 | 1.067 | 1.078 | 1.078 | 5,810,000 |
| 2024-12-12 | 1.092 | 1.093 | 1.079 | 1.080 | 1.080 | 3,150,000 |
| 2024-12-11 | 1.093 | 1.102 | 1.080 | 1.088 | 1.088 | 3,346,000 |
| 2024-12-10 | 1.106 | 1.108 | 1.083 | 1.099 | 1.099 | 3,754,000 |
| 2024-12-09 | 1.110 | 1.110 | 1.100 | 1.104 | 1.104 | 2,252,000 |
| 2024-12-06 | 1.089 | 1.121 | 1.088 | 1.103 | 1.103 | 6,449,000 |
| 2024-12-05 | 1.073 | 1.110 | 1.059 | 1.089 | 1.089 | 8,776,000 |
| 2024-12-04 | 1.091 | 1.120 | 1.070 | 1.072 | 1.072 | 7,466,000 |
| 2024-12-03 | 1.095 | 1.100 | 1.086 | 1.090 | 1.090 | 7,022,000 |
| 2024-12-02 | 1.082 | 1.100 | 1.080 | 1.099 | 1.099 | 5,603,000 |
| 2024-11-29 | 1.072 | 1.088 | 1.072 | 1.082 | 1.082 | 8,702,000 |
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.