Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	192.50	199.70	191.40	194.50	194.50	6,030,400
2024-09-04	189.30	193.05	187.55	191.65	191.65	3,566,920
2024-09-03	186.95	193.20	183.35	185.60	185.60	7,791,340
2024-09-02	191.70	191.70	184.10	184.50	184.50	7,196,380
2024-08-30	198.40	198.55	190.00	192.50	192.50	6,776,310
2024-08-29	195.45	199.35	195.20	196.70	196.70	3,401,940
2024-08-28	198.00	198.40	193.75	196.80	196.80	4,751,920
2024-08-27	201.30	202.55	197.25	199.00	199.00	4,425,660
2024-08-26	199.00	201.95	196.25	200.05	200.05	6,527,530
2024-08-23	195.50	200.50	193.30	194.95	194.95	13,048,430
2024-08-22	206.80	207.40	194.50	199.25	199.25	12,359,180
2024-08-21	212.50	213.95	206.20	207.40	207.40	7,866,470
2024-08-20	216.50	217.15	212.65	214.50	214.50	3,364,480
2024-08-19	218.85	219.65	215.90	216.05	216.05	2,514,990
2024-08-16	222.60	223.55	218.30	219.80	219.80	2,108,560
2024-08-15	222.75	223.60	221.30	223.00	223.00	1,382,360
2024-08-14	225.00	227.00	220.95	222.70	222.70	2,000,360
2024-08-13	222.20	224.95	222.10	224.35	224.35	1,546,290
2024-08-12	222.50	222.60	220.25	221.30	221.30	1,579,540
2024-08-09	223.00	224.25	221.00	221.90	221.90	1,096,550
2024-08-08	224.30	225.85	222.45	223.85	223.85	1,710,810
2024-08-07	223.30	225.80	218.35	223.60	223.60	4,562,970
2024-08-06	221.40	224.30	219.30	221.00	221.00	2,989,590
2024-08-05	223.05	223.80	217.50	221.45	221.45	5,508,760
2024-08-02	226.45	227.35	223.70	225.40	225.40	2,937,430
2024-08-01	230.90	230.90	225.95	227.05	227.05	3,355,150
2024-07-31	227.30	231.30	225.05	228.05	228.05	4,296,100
2024-07-30	225.90	228.80	222.55	225.95	225.95	3,829,340
2024-07-29	229.90	229.90	223.50	224.55	224.55	5,131,510
2024-07-26	237.50	238.50	229.00	230.40	230.40	9,113,710
2024-07-25	240.10	244.55	234.85	237.50	237.50	5,674,180
2024-07-24	239.35	240.00	237.55	239.50	239.50	3,451,550
2024-07-23	239.50	240.40	236.70	240.10	240.10	1,958,830
2024-07-22	239.70	242.75	236.45	238.45	238.45	4,800,960
2024-07-19	229.00	238.60	227.50	237.30	237.30	7,735,750
2024-07-18	222.40	229.50	221.60	227.70	227.70	5,715,750
2024-07-17	220.85	225.75	218.60	223.55	223.55	9,917,170
2024-07-16	235.90	235.90	217.10	220.45	220.45	26,435,920
2024-07-15	270.65	272.75	259.75	262.10	262.10	17,911,980
2024-07-12	276.60	279.00	267.00	271.50	271.50	10,847,430
2024-07-11	265.00	278.40	259.15	273.90	273.90	10,439,360
2024-07-10	280.90	281.00	263.55	269.50	269.50	9,054,160
2024-07-09	290.00	290.10	279.20	280.15	280.15	6,368,100
2024-07-08	290.05	291.35	288.35	290.70	290.70	2,363,140
2024-07-05	288.55	292.00	286.60	290.30	290.30	2,628,940
2024-07-04	292.00	293.10	288.45	290.70	290.70	3,343,700
2024-07-03	295.40	296.00	292.10	295.00	295.00	2,631,550
2024-07-02	297.00	297.20	292.45	296.20	296.20	3,729,060
2024-07-01	291.15	296.50	290.30	296.10	296.10	3,620,690
2024-06-28	293.00	293.25	288.70	290.60	252.83	2,286,770
2024-06-27	291.00	293.00	287.55	292.85	254.79	2,605,450
2024-06-26	293.30	293.50	289.45	290.10	252.40	2,600,450
2024-06-25	290.00	294.25	287.60	289.20	251.61	5,098,600
2024-06-24	286.50	290.00	285.00	289.20	251.61	2,040,430
2024-06-21	289.00	291.15	285.50	286.45	249.22	1,579,060
2024-06-20	285.10	290.70	281.40	290.50	252.74	5,573,890
2024-06-19	286.65	290.15	279.30	282.00	245.35	3,750,100
2024-06-18	290.00	290.55	284.65	286.75	249.48	2,126,620
2024-06-17	293.15	293.55	289.35	290.40	252.66	1,402,780
2024-06-14	290.90	294.00	288.25	291.95	254.00	1,875,770

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-29	37.7700 RUB
2023-06-29	34.2900 RUB
2022-07-12	33.8500 RUB
2021-10-12	10.5500 RUB
2021-07-08	26.5100 RUB
2020-10-12	8.9300 RUB
2020-07-09	20.5700 RUB
2020-01-10	13.2500 RUB
2019-10-14	8.6800 RUB
2019-07-09	19.9800 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.