Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	291.85	292.75	287.85	289.20	251.61	2,214,340
2024-03-18	294.40	295.50	291.50	292.55	254.53	1,929,430
2024-03-15	291.80	294.85	291.30	294.55	256.27	1,766,170
2024-03-14	296.50	296.95	290.15	292.00	254.05	3,036,580
2024-03-13	294.60	297.00	292.25	294.90	256.57	4,334,840
2024-03-12	290.85	295.05	289.35	294.10	255.88	2,733,090
2024-03-11	291.45	292.50	289.90	290.50	252.74	2,313,620
2024-03-07	288.90	291.40	288.80	289.75	252.09	2,002,410
2024-03-06	291.35	291.35	287.50	289.00	251.44	2,339,850
2024-03-05	291.95	292.90	288.65	290.60	252.83	4,811,350
2024-03-04	290.65	293.25	290.60	290.85	253.05	3,531,410
2024-03-01	291.50	292.50	288.30	289.05	251.48	2,496,760
2024-02-29	284.60	291.25	283.95	291.00	253.18	4,040,180
2024-02-28	282.00	285.30	282.00	284.60	247.61	3,103,080
2024-02-27	282.45	283.45	280.50	282.45	245.74	1,985,610
2024-02-26	279.95	282.55	279.70	281.75	245.13	2,201,040
2024-02-22	278.00	280.50	277.65	278.10	241.95	1,653,880
2024-02-21	274.85	280.10	272.85	276.25	240.35	3,672,410
2024-02-20	279.30	279.65	272.60	277.65	241.56	1,921,670
2024-02-19	279.90	281.30	278.30	279.70	243.35	2,663,630
2024-02-16	280.90	283.60	279.00	281.90	245.26	2,736,390
2024-02-15	283.60	284.35	280.85	281.75	245.13	1,659,210
2024-02-14	280.95	283.50	280.90	283.00	246.22	2,499,890
2024-02-13	277.15	283.35	275.50	281.00	244.48	4,079,280
2024-02-12	278.00	279.40	276.95	277.35	241.30	1,588,360
2024-02-09	275.80	278.00	274.40	277.20	241.17	1,389,620
2024-02-08	277.00	277.10	274.90	276.85	240.87	2,019,070
2024-02-07	279.00	279.25	276.50	277.50	241.43	1,552,660
2024-02-06	280.60	280.95	277.35	278.40	242.22	1,908,130
2024-02-05	275.60	281.40	275.10	278.60	242.39	4,232,260
2024-02-02	275.50	277.00	274.00	276.05	240.17	1,404,460
2024-02-01	274.70	276.65	274.40	275.00	239.26	1,724,660
2024-01-31	273.05	275.00	272.60	274.35	238.69	2,688,450
2024-01-30	273.80	274.50	272.05	272.70	237.26	2,658,320
2024-01-29	271.50	273.95	271.15	271.80	236.47	3,090,940
2024-01-26	269.85	271.20	268.20	270.75	235.56	2,939,030
2024-01-25	269.25	269.85	266.20	269.70	234.65	2,855,890
2024-01-24	266.60	272.80	266.60	267.65	232.86	7,119,270
2024-01-23	264.55	266.55	263.95	264.50	230.12	1,969,660
2024-01-22	263.50	264.90	262.40	263.35	229.12	2,049,560
2024-01-19	264.40	264.85	262.25	263.05	228.86	1,993,310
2024-01-18	264.00	265.45	263.65	264.90	230.47	1,920,930
2024-01-17	265.40	266.30	263.65	264.25	229.90	1,616,250
2024-01-16	267.65	267.65	264.60	266.00	231.43	1,947,750
2024-01-15	267.00	268.90	264.70	267.55	232.78	3,649,910
2024-01-12	262.90	268.00	262.50	266.10	231.51	4,352,490
2024-01-11	264.05	265.95	261.75	264.85	230.43	3,683,540
2024-01-10	261.35	264.50	259.80	263.00	228.82	4,369,740
2024-01-09	254.70	263.55	254.00	259.40	225.69	7,567,010
2024-01-08	252.35	256.25	250.40	253.25	220.33	2,792,980
2024-01-05	250.70	252.80	250.05	250.90	218.29	1,970,980
2024-01-04	250.00	250.95	248.30	250.95	218.33	1,309,370
2024-01-03	248.50	250.90	248.50	249.55	217.12	1,013,160
2023-12-29	248.55	249.50	246.60	249.50	217.07	2,752,150
2023-12-28	247.60	250.20	246.00	247.75	215.55	3,132,930
2023-12-27	249.15	249.40	247.10	248.55	216.25	2,360,660
2023-12-26	248.50	250.30	246.80	250.30	217.77	2,902,570
2023-12-25	250.00	251.30	248.10	249.45	217.03	2,056,620
2023-12-22	249.25	250.60	248.15	250.60	218.03	2,754,910
2023-12-21	250.00	250.95	248.15	248.15	215.90	2,988,470

← NewerPage 12 of 22 · 1,270 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.