Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.075 | 1.077 | 1.055 | 1.070 | 1.070 | 7,086,000 |
| 2024-11-27 | 1.066 | 1.079 | 1.033 | 1.052 | 1.052 | 17,438,000 |
| 2024-11-26 | 1.105 | 1.123 | 1.059 | 1.064 | 1.064 | 15,660,000 |
| 2024-11-25 | 1.123 | 1.130 | 1.105 | 1.109 | 1.109 | 5,437,000 |
| 2024-11-22 | 1.128 | 1.130 | 1.105 | 1.123 | 1.123 | 10,571,000 |
| 2024-11-21 | 1.137 | 1.148 | 1.108 | 1.115 | 1.115 | 12,688,000 |
| 2024-11-20 | 1.142 | 1.164 | 1.134 | 1.137 | 1.137 | 8,026,000 |
| 2024-11-19 | 1.156 | 1.170 | 1.134 | 1.135 | 1.135 | 11,099,000 |
| 2024-11-18 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 11,047,000 |
| 2024-11-15 | 1.142 | 1.150 | 1.135 | 1.146 | 1.146 | 5,633,000 |
| 2024-11-14 | 1.159 | 1.159 | 1.143 | 1.144 | 1.144 | 5,390,000 |
| 2024-11-13 | 1.157 | 1.173 | 1.142 | 1.162 | 1.162 | 6,279,000 |
| 2024-11-12 | 1.143 | 1.163 | 1.139 | 1.157 | 1.157 | 16,706,000 |
| 2024-11-11 | 1.146 | 1.163 | 1.138 | 1.142 | 1.142 | 13,531,000 |
| 2024-11-08 | 1.141 | 1.153 | 1.139 | 1.145 | 1.145 | 4,152,000 |
| 2024-11-07 | 1.120 | 1.130 | 1.117 | 1.127 | 1.127 | 4,531,000 |
| 2024-11-06 | 1.128 | 1.150 | 1.116 | 1.120 | 1.120 | 12,493,000 |
| 2024-11-05 | 1.120 | 1.127 | 1.117 | 1.120 | 1.120 | 2,539,000 |
| 2024-11-02 | 1.116 | 1.125 | 1.110 | 1.122 | 1.122 | 5,167,000 |
| 2024-11-01 | 1.121 | 1.122 | 1.110 | 1.119 | 1.119 | 3,530,000 |
| 2024-10-31 | 1.136 | 1.142 | 1.115 | 1.116 | 1.116 | 37,378,000 |
| 2024-10-30 | 1.126 | 1.148 | 1.125 | 1.135 | 1.135 | 40,444,000 |
| 2024-10-29 | 1.118 | 1.130 | 1.102 | 1.127 | 1.127 | 8,960,000 |
| 2024-10-28 | 1.132 | 1.133 | 1.100 | 1.118 | 1.118 | 9,663,000 |
| 2024-10-25 | 1.186 | 1.197 | 1.132 | 1.148 | 1.148 | 11,410,000 |
| 2024-10-24 | 1.195 | 1.200 | 1.150 | 1.190 | 1.190 | 21,450,000 |
| 2024-10-23 | 1.191 | 1.199 | 1.187 | 1.190 | 1.190 | 2,586,000 |
| 2024-10-22 | 1.203 | 1.207 | 1.188 | 1.203 | 1.203 | 2,649,000 |
| 2024-10-21 | 1.202 | 1.244 | 1.195 | 1.200 | 1.200 | 14,526,000 |
| 2024-10-18 | 1.216 | 1.223 | 1.198 | 1.201 | 1.201 | 2,790,000 |
| 2024-10-17 | 1.195 | 1.220 | 1.195 | 1.214 | 1.214 | 5,989,000 |
| 2024-10-16 | 1.171 | 1.234 | 1.171 | 1.198 | 1.198 | 10,016,000 |
| 2024-10-15 | 1.185 | 1.199 | 1.172 | 1.187 | 1.187 | 5,073,000 |
| 2024-10-14 | 1.180 | 1.188 | 1.172 | 1.180 | 1.180 | 4,040,000 |
| 2024-10-11 | 1.183 | 1.190 | 1.177 | 1.181 | 1.181 | 3,378,000 |
| 2024-10-10 | 1.201 | 1.201 | 1.185 | 1.185 | 1.185 | 1,107,000 |
| 2024-10-09 | 1.200 | 1.205 | 1.188 | 1.188 | 1.188 | 4,021,000 |
| 2024-10-08 | 1.197 | 1.209 | 1.196 | 1.200 | 1.200 | 2,160,000 |
| 2024-10-07 | 1.205 | 1.207 | 1.193 | 1.196 | 1.196 | 1,845,000 |
| 2024-10-04 | 1.208 | 1.217 | 1.198 | 1.205 | 1.205 | 3,019,000 |
| 2024-10-03 | 1.221 | 1.237 | 1.191 | 1.202 | 1.202 | 8,460,000 |
| 2024-10-02 | 1.195 | 1.237 | 1.195 | 1.217 | 1.217 | 8,515,000 |
| 2024-10-01 | 1.218 | 1.218 | 1.196 | 1.199 | 1.199 | 2,988,000 |
| 2024-09-30 | 1.229 | 1.244 | 1.214 | 1.218 | 1.218 | 8,864,000 |
| 2024-09-27 | 1.210 | 1.255 | 1.206 | 1.224 | 1.224 | 10,394,000 |
| 2024-09-26 | 1.220 | 1.238 | 1.190 | 1.205 | 1.205 | 15,313,000 |
| 2024-09-25 | 1.233 | 1.237 | 1.201 | 1.221 | 1.221 | 12,067,000 |
| 2024-09-24 | 1.230 | 1.246 | 1.226 | 1.233 | 1.233 | 12,511,000 |
| 2024-09-23 | 1.189 | 1.229 | 1.189 | 1.226 | 1.226 | 13,329,000 |
| 2024-09-20 | 1.180 | 1.200 | 1.174 | 1.190 | 1.190 | 11,701,000 |
| 2024-09-19 | 1.181 | 1.190 | 1.174 | 1.184 | 1.184 | 6,310,000 |
| 2024-09-18 | 1.189 | 1.203 | 1.179 | 1.182 | 1.182 | 9,648,000 |
| 2024-09-17 | 1.172 | 1.188 | 1.155 | 1.187 | 1.187 | 6,587,000 |
| 2024-09-16 | 1.138 | 1.170 | 1.138 | 1.153 | 1.153 | 13,281,000 |
| 2024-09-13 | 1.137 | 1.145 | 1.100 | 1.137 | 1.137 | 9,864,000 |
| 2024-09-12 | 1.145 | 1.153 | 1.136 | 1.140 | 1.140 | 6,315,000 |
| 2024-09-11 | 1.164 | 1.172 | 1.115 | 1.162 | 1.162 | 10,754,000 |
| 2024-09-10 | 1.163 | 1.174 | 1.149 | 1.164 | 1.164 | 10,875,000 |
| 2024-09-09 | 1.130 | 1.161 | 1.130 | 1.150 | 1.150 | 21,407,000 |
| 2024-09-06 | 1.134 | 1.150 | 1.119 | 1.140 | 1.140 | 4,571,000 |
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.