Mos obl sb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.732 | 1.769 | 1.721 | 1.742 | 1.742 | 21,747,000 |
| 2026-10-16 | 1.702 | 1.733 | 1.698 | 1.723 | 1.723 | 6,780,000 |
| 2026-10-15 | 1.694 | 1.727 | 1.679 | 1.703 | 1.703 | 13,969,000 |
| 2026-10-14 | 1.718 | 1.730 | 1.684 | 1.720 | 1.720 | 14,661,000 |
| 2026-10-13 | 1.696 | 1.720 | 1.687 | 1.707 | 1.707 | 14,414,000 |
| 2026-10-12 | 1.653 | 1.700 | 1.647 | 1.688 | 1.688 | 22,003,000 |
| 2026-10-09 | 1.639 | 1.657 | 1.627 | 1.647 | 1.647 | 9,866,000 |
| 2026-10-08 | 1.651 | 1.655 | 1.631 | 1.641 | 1.641 | 11,093,000 |
| 2026-10-07 | 1.653 | 1.680 | 1.641 | 1.653 | 1.653 | 10,189,000 |
| 2026-10-06 | 1.653 | 1.685 | 1.636 | 1.670 | 1.670 | 22,558,000 |
| 2026-10-05 | 1.619 | 1.665 | 1.607 | 1.657 | 1.657 | 25,020,000 |
| 2026-10-02 | 1.600 | 1.625 | 1.600 | 1.616 | 1.616 | 15,759,000 |
| 2026-10-01 | 1.586 | 1.612 | 1.586 | 1.598 | 1.598 | 16,428,000 |
| 2026-09-30 | 1.577 | 1.595 | 1.572 | 1.584 | 1.584 | 9,706,000 |
| 2026-09-29 | 1.591 | 1.591 | 1.556 | 1.581 | 1.581 | 13,347,000 |
| 2026-09-28 | 1.602 | 1.620 | 1.577 | 1.590 | 1.590 | 17,713,000 |
| 2026-09-25 | 1.616 | 1.623 | 1.599 | 1.610 | 1.610 | 7,520,000 |
| 2026-09-24 | 1.615 | 1.620 | 1.584 | 1.614 | 1.614 | 19,816,000 |
| 2026-09-23 | 1.600 | 1.630 | 1.588 | 1.620 | 1.620 | 17,368,000 |
| 2026-09-22 | 1.598 | 1.620 | 1.589 | 1.596 | 1.596 | 16,059,000 |
| 2026-09-21 | 1.560 | 1.599 | 1.556 | 1.597 | 1.597 | 22,043,000 |
| 2026-09-18 | 1.547 | 1.588 | 1.547 | 1.556 | 1.556 | 26,086,000 |
| 2026-09-17 | 1.540 | 1.558 | 1.524 | 1.550 | 1.550 | 18,424,000 |
| 2026-09-16 | 1.559 | 1.564 | 1.534 | 1.541 | 1.541 | 27,347,000 |
| 2026-09-15 | 1.554 | 1.568 | 1.538 | 1.559 | 1.559 | 26,416,000 |
| 2026-09-14 | 1.541 | 1.574 | 1.540 | 1.562 | 1.562 | 18,381,000 |
| 2026-09-11 | 1.549 | 1.557 | 1.513 | 1.538 | 1.538 | 38,010,000 |
| 2026-09-10 | 1.560 | 1.568 | 1.536 | 1.561 | 1.561 | 30,136,000 |
| 2026-09-09 | 1.562 | 1.570 | 1.546 | 1.555 | 1.555 | 14,951,000 |
| 2026-09-08 | 1.590 | 1.591 | 1.537 | 1.563 | 1.563 | 86,777,000 |
| 2026-09-07 | 1.581 | 1.606 | 1.571 | 1.590 | 1.590 | 40,635,000 |
| 2026-09-04 | 1.600 | 1.627 | 1.576 | 1.582 | 1.582 | 29,448,000 |
| 2026-09-03 | 1.593 | 1.617 | 1.577 | 1.589 | 1.589 | 29,277,000 |
| 2026-09-02 | 1.628 | 1.642 | 1.567 | 1.573 | 1.573 | 98,108,000 |
| 2026-09-01 | 1.683 | 1.700 | 1.620 | 1.676 | 1.676 | 24,375,000 |
| 2026-08-31 | 1.643 | 1.688 | 1.643 | 1.668 | 1.668 | 11,221,000 |
| 2026-08-28 | 1.631 | 1.684 | 1.629 | 1.662 | 1.662 | 30,939,000 |
| 2026-08-27 | 1.557 | 1.708 | 1.544 | 1.689 | 1.689 | 105,154,000 |
| 2026-08-26 | 1.589 | 1.589 | 1.550 | 1.569 | 1.569 | 5,337,000 |
| 2026-08-25 | 1.576 | 1.610 | 1.568 | 1.596 | 1.596 | 8,615,000 |
| 2026-08-24 | 1.591 | 1.599 | 1.531 | 1.564 | 1.564 | 16,279,000 |
| 2026-08-21 | 1.570 | 1.611 | 1.570 | 1.595 | 1.595 | 6,000,000 |
| 2026-08-20 | 1.610 | 1.625 | 1.566 | 1.582 | 1.582 | 12,357,000 |
| 2026-08-19 | 1.584 | 1.609 | 1.565 | 1.599 | 1.599 | 6,331,000 |
| 2026-08-18 | 1.572 | 1.599 | 1.529 | 1.589 | 1.589 | 30,371,000 |
| 2026-08-17 | 1.599 | 1.601 | 1.512 | 1.569 | 1.569 | 24,731,000 |
| 2026-08-14 | 1.639 | 1.675 | 1.600 | 1.611 | 1.611 | 21,032,000 |
| 2026-08-13 | 1.692 | 1.697 | 1.622 | 1.638 | 1.638 | 25,410,000 |
| 2026-08-12 | 1.730 | 1.793 | 1.647 | 1.701 | 1.701 | 54,709,000 |
| 2026-08-11 | 1.731 | 1.750 | 1.710 | 1.728 | 1.728 | 11,143,000 |
| 2026-08-10 | 1.720 | 1.760 | 1.711 | 1.728 | 1.728 | 17,492,000 |
| 2026-08-07 | 1.742 | 1.748 | 1.653 | 1.727 | 1.727 | 19,855,000 |
| 2026-08-06 | 1.750 | 1.755 | 1.717 | 1.743 | 1.743 | 17,880,000 |
| 2026-08-05 | 1.740 | 1.759 | 1.721 | 1.745 | 1.745 | 19,112,000 |
| 2026-08-04 | 1.730 | 1.763 | 1.705 | 1.759 | 1.759 | 29,415,000 |
| 2026-08-03 | 1.769 | 1.798 | 1.696 | 1.785 | 1.785 | 53,657,000 |
| 2026-07-31 | 1.779 | 1.795 | 1.755 | 1.773 | 1.773 | 14,237,000 |
| 2026-07-30 | 1.834 | 1.869 | 1.740 | 1.749 | 1.749 | 31,474,000 |
| 2026-07-29 | 1.775 | 1.860 | 1.712 | 1.804 | 1.804 | 122,130,000 |
| 2026-07-28 | 1.591 | 1.758 | 1.582 | 1.597 | 1.597 | 74,532,000 |
Page 1 of 3 · 129 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.