Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	280.00	291.40	275.85	291.40	253.53	3,678,520
2024-06-11	290.50	290.50	284.30	288.00	250.57	3,382,450
2024-06-10	296.70	297.55	287.40	291.50	253.61	2,979,760
2024-06-07	293.50	298.10	292.30	295.90	257.44	3,584,750
2024-06-06	292.50	294.15	291.50	293.65	255.48	1,537,240
2024-06-05	296.50	298.70	291.05	293.95	255.74	2,670,570
2024-06-04	287.85	297.85	286.10	291.40	253.53	3,301,420
2024-06-03	283.20	289.00	280.50	286.50	249.26	5,176,970
2024-05-31	291.80	294.95	280.70	291.35	253.48	4,539,260
2024-05-30	299.40	299.95	291.75	297.90	259.18	3,157,620
2024-05-29	300.25	301.50	295.00	298.80	259.96	3,965,320
2024-05-28	301.45	304.45	299.00	302.35	263.05	2,636,620
2024-05-27	304.10	305.95	300.20	301.90	262.66	4,105,830
2024-05-24	306.90	308.00	302.05	304.15	264.62	2,658,870
2024-05-23	307.65	308.35	303.55	308.35	268.27	4,724,530
2024-05-22	308.05	310.45	306.05	307.35	267.40	3,632,990
2024-05-21	310.45	310.45	304.70	307.90	267.88	5,223,420
2024-05-20	311.95	312.05	309.00	310.50	270.14	3,791,690
2024-05-17	312.90	313.05	311.05	312.25	271.67	2,787,270
2024-05-16	313.25	313.50	311.20	313.50	272.75	3,211,600
2024-05-15	312.35	313.20	311.55	312.95	272.28	2,084,650
2024-05-14	313.65	313.85	310.70	312.00	271.45	2,208,320
2024-05-13	313.10	315.30	312.00	312.70	272.06	3,292,020
2024-05-10	310.75	312.80	310.75	312.00	271.45	982,430
2024-05-08	308.70	311.55	308.20	310.55	270.19	2,654,890
2024-05-07	308.10	309.10	307.00	308.45	268.36	1,903,450
2024-05-06	308.90	309.85	306.55	309.00	268.84	2,460,720
2024-05-03	309.65	309.75	307.30	309.20	269.01	2,467,680
2024-05-02	310.00	311.90	309.60	310.20	269.88	1,877,910
2024-04-30	311.35	313.00	309.60	310.45	270.10	1,273,490
2024-04-29	312.95	313.45	309.45	310.80	270.40	1,858,790
2024-04-27	310.40	313.50	307.00	308.85	268.71	7,305,370
2024-04-26	310.50	314.70	303.95	310.50	270.14	7,961,950
2024-04-25	309.95	311.25	307.25	308.45	268.36	4,394,430
2024-04-24	312.00	312.05	306.00	307.60	267.62	7,718,360
2024-04-23	320.10	322.60	308.40	316.90	275.71	14,154,840
2024-04-22	319.60	320.40	318.60	319.35	277.84	4,228,340
2024-04-19	319.00	321.00	317.25	319.40	277.89	4,783,230
2024-04-18	317.55	318.45	313.05	316.55	275.41	4,258,610
2024-04-17	320.20	321.50	315.05	317.00	275.80	5,669,400
2024-04-16	311.50	321.00	310.65	319.30	277.80	13,165,930
2024-04-15	305.75	312.50	305.75	310.40	270.06	6,999,880
2024-04-12	309.50	309.80	303.10	304.50	264.92	6,239,250
2024-04-11	303.85	306.65	301.90	304.50	264.92	3,930,000
2024-04-10	301.70	305.40	301.05	302.85	263.49	4,269,850
2024-04-09	304.00	304.10	301.15	301.70	262.49	2,379,930
2024-04-08	301.30	304.00	300.60	304.00	264.49	2,864,340
2024-04-05	299.00	303.05	299.00	300.00	261.01	2,513,380
2024-04-04	303.25	303.90	298.00	301.20	262.05	3,762,130
2024-04-03	300.75	304.35	300.40	302.50	263.18	3,307,620
2024-04-02	301.80	302.25	298.70	299.80	260.83	2,388,720
2024-04-01	299.25	302.50	299.05	301.20	262.05	3,802,970
2024-03-29	299.70	299.70	295.30	298.00	259.27	3,049,550
2024-03-28	299.85	301.00	297.05	298.00	259.27	2,675,390
2024-03-27	297.00	299.90	296.55	299.70	260.75	4,746,380
2024-03-26	290.40	296.75	288.90	296.00	257.53	4,566,060
2024-03-25	289.15	292.50	285.35	291.50	253.61	3,235,020
2024-03-22	292.90	293.50	288.05	290.65	252.87	2,249,980
2024-03-21	293.75	294.75	289.75	292.85	254.79	2,632,420
2024-03-20	288.70	296.00	288.70	291.50	253.61	5,029,720

← NewerPage 11 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.