Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	253.75	254.70	249.40	250.95	218.33	4,530,450
2023-12-19	251.90	254.00	249.90	252.90	220.03	2,698,460
2023-12-18	250.55	255.80	250.30	250.30	217.77	3,301,510
2023-12-15	247.50	251.35	246.60	249.30	216.90	1,673,290
2023-12-14	251.00	252.40	247.00	249.90	217.42	1,669,400
2023-12-13	249.25	251.50	247.00	251.25	218.59	2,812,610
2023-12-12	248.65	253.05	247.70	248.50	216.20	3,403,620
2023-12-11	250.90	252.80	246.45	251.15	218.51	2,658,550
2023-12-08	251.65	255.00	248.95	253.25	220.33	2,496,410
2023-12-07	248.20	253.60	248.00	251.40	218.72	3,267,280
2023-12-06	253.45	255.20	247.50	249.55	217.12	2,313,370
2023-12-05	248.65	253.75	248.55	252.55	219.73	2,137,860
2023-12-04	250.15	253.80	245.85	251.65	218.94	3,467,300
2023-12-01	254.45	254.80	249.90	252.95	220.07	3,122,280
2023-11-30	256.55	257.30	252.60	254.90	221.77	3,441,530
2023-11-29	261.65	261.65	256.10	259.00	225.34	2,490,230
2023-11-28	260.75	261.40	257.35	260.15	226.34	2,309,760
2023-11-27	262.90	263.75	259.05	260.90	226.99	3,469,100
2023-11-24	266.25	267.70	262.05	262.85	228.69	4,208,010
2023-11-23	269.00	270.95	266.00	266.55	231.91	5,046,590
2023-11-22	272.95	274.30	268.55	269.90	234.82	3,470,440
2023-11-21	270.25	274.60	268.50	272.00	236.65	2,053,590
2023-11-20	269.50	271.90	268.80	269.65	234.60	1,746,690
2023-11-17	271.50	271.65	266.70	270.40	235.26	3,710,700
2023-11-16	277.60	279.80	270.50	272.45	237.04	5,424,440
2023-11-15	273.00	279.40	272.00	276.90	240.91	1,867,460
2023-11-14	279.65	281.00	272.00	274.30	238.65	4,796,430
2023-11-13	274.80	280.95	274.40	278.25	242.09	2,825,600
2023-11-10	275.90	276.40	274.20	275.40	239.61	1,441,610
2023-11-09	274.35	277.65	272.70	276.15	240.26	2,307,240
2023-11-08	273.20	275.50	272.30	274.00	238.39	1,600,450
2023-11-07	272.20	273.95	271.30	273.70	238.13	1,198,010
2023-11-06	271.50	274.25	271.00	272.00	236.65	1,377,250
2023-11-03	270.60	271.80	268.65	270.85	235.65	2,591,800
2023-11-02	273.85	274.70	268.65	270.20	235.08	4,005,230
2023-11-01	271.60	276.00	270.25	272.70	237.26	2,541,980
2023-10-31	277.70	277.75	269.95	273.00	237.52	4,207,100
2023-10-30	282.05	282.05	277.55	278.15	242.00	2,286,740
2023-10-27	279.00	282.25	276.10	280.85	244.35	2,978,780
2023-10-26	284.00	285.00	278.20	281.20	244.65	3,799,740
2023-10-25	280.75	286.35	279.90	282.75	246.00	4,433,810
2023-10-24	275.00	281.00	274.55	278.65	242.43	4,327,840
2023-10-23	274.85	276.40	273.35	275.75	239.91	1,558,980
2023-10-20	273.70	275.50	273.00	274.95	239.21	1,062,130
2023-10-19	274.15	275.00	273.00	274.70	239.00	1,167,850
2023-10-18	275.90	277.25	272.80	276.20	240.30	2,073,500
2023-10-17	275.90	276.50	274.10	276.00	240.13	1,349,370
2023-10-16	272.00	276.65	271.80	274.00	238.39	3,333,300
2023-10-13	271.50	272.95	270.35	272.95	237.47	1,269,350
2023-10-12	270.05	271.50	269.00	271.20	235.95	1,096,900
2023-10-11	273.00	274.95	269.15	272.95	237.47	2,200,170
2023-10-10	271.45	273.00	270.05	271.55	236.26	1,506,510
2023-10-09	270.45	271.90	269.85	270.90	235.69	1,578,600
2023-10-06	271.35	271.85	268.00	271.45	236.17	1,840,290
2023-10-05	271.90	272.95	270.20	271.15	235.91	1,251,130
2023-10-04	271.40	272.60	268.60	272.00	236.65	1,957,360
2023-10-03	272.00	272.10	268.50	271.10	235.86	3,538,480
2023-10-02	275.05	277.80	271.30	272.00	236.65	2,612,420
2023-09-29	277.90	277.90	274.00	274.95	239.21	1,915,900
2023-09-28	277.00	278.00	274.30	276.60	240.65	2,246,520

← NewerPage 13 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.