Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	274.00	277.70	274.00	275.90	240.04	1,810,990
2023-09-26	269.60	274.85	269.00	273.75	238.17	2,226,270
2023-09-25	270.15	272.00	268.85	270.40	235.26	1,553,240
2023-09-22	270.05	273.00	266.45	270.50	235.34	2,929,260
2023-09-21	269.95	271.65	268.10	270.05	234.95	2,476,600
2023-09-20	271.05	273.95	266.10	270.85	235.65	4,703,170
2023-09-19	274.75	276.30	270.15	272.85	237.39	4,380,870
2023-09-18	279.00	280.30	273.50	275.75	239.91	4,110,760
2023-09-15	277.85	280.60	275.55	277.75	241.65	3,070,180
2023-09-14	278.10	279.45	273.20	277.60	241.52	4,032,410
2023-09-13	281.55	281.55	276.80	279.35	243.04	3,478,770
2023-09-12	279.55	281.80	279.15	279.85	243.48	2,691,320
2023-09-11	280.00	281.45	278.00	279.65	243.30	2,624,040
2023-09-08	283.00	284.10	278.00	281.10	244.56	3,867,130
2023-09-07	287.00	287.80	281.60	284.00	247.09	4,426,850
2023-09-06	287.60	288.30	285.00	287.95	250.52	2,546,100
2023-09-05	288.35	288.90	286.50	287.95	250.52	3,490,790
2023-09-04	284.00	288.45	283.90	286.75	249.48	4,381,580
2023-09-01	284.60	285.40	283.00	283.45	246.61	3,259,050
2023-08-31	286.45	287.50	283.00	283.15	246.35	5,357,370
2023-08-30	288.05	288.50	283.45	286.00	248.83	4,758,880
2023-08-29	290.15	290.70	286.00	288.35	250.87	5,157,480
2023-08-28	290.60	292.10	289.30	290.50	252.74	3,442,080
2023-08-25	288.95	290.70	287.05	290.65	252.87	2,029,870
2023-08-24	286.30	289.50	286.00	288.85	251.31	2,240,810
2023-08-23	293.50	294.00	284.80	289.95	252.26	6,522,400
2023-08-22	293.25	293.95	288.00	292.70	254.66	8,389,130
2023-08-21	295.00	295.50	290.60	291.45	253.57	7,623,360
2023-08-18	281.90	293.95	279.70	287.00	249.70	9,280,960
2023-08-17	282.80	284.00	278.55	281.90	245.26	4,094,300
2023-08-16	283.20	285.35	277.70	280.95	244.43	6,913,320
2023-08-15	282.90	289.00	279.15	284.55	247.57	10,185,050
2023-08-14	293.35	295.00	282.25	290.35	252.61	10,966,640
2023-08-11	290.45	292.75	289.30	290.70	252.92	4,329,440
2023-08-10	290.60	291.60	289.00	290.55	252.79	2,814,850
2023-08-09	292.00	292.50	288.30	290.15	252.44	2,830,140
2023-08-08	290.00	291.00	286.10	290.15	252.44	3,955,890
2023-08-07	291.00	293.95	285.30	289.00	251.44	5,192,070
2023-08-04	291.50	298.35	278.20	288.00	250.57	16,772,820
2023-08-03	289.80	291.35	288.05	290.90	253.09	4,387,940
2023-08-02	290.00	291.60	288.50	290.00	252.31	3,849,790
2023-08-01	290.50	292.30	288.50	291.35	253.48	4,853,000
2023-07-31	287.60	291.50	287.60	289.00	251.44	6,492,880
2023-07-28	288.15	288.15	287.30	287.45	250.09	3,351,860
2023-07-27	288.95	289.25	287.30	288.50	251.00	5,173,770
2023-07-26	291.20	291.25	287.80	289.30	251.70	5,698,740
2023-07-25	292.00	292.60	289.75	290.65	252.87	5,279,720
2023-07-24	293.20	296.00	290.35	290.75	252.96	4,537,750
2023-07-21	292.10	294.00	288.60	292.00	254.05	4,448,030
2023-07-20	298.10	298.10	291.20	294.10	255.88	5,374,690
2023-07-19	296.50	301.35	296.00	297.20	258.57	4,484,080
2023-07-18	295.15	296.40	294.50	296.20	257.70	3,238,190
2023-07-17	295.60	296.90	293.70	295.70	257.27	3,264,390
2023-07-14	297.85	299.75	296.00	297.45	258.79	2,974,050
2023-07-13	298.00	299.00	291.20	298.45	259.66	5,238,280
2023-07-12	300.10	300.60	297.65	299.50	260.57	3,621,680
2023-07-11	302.70	302.75	298.10	299.45	260.53	3,875,220
2023-07-10	296.05	303.05	295.50	299.45	260.53	6,158,580
2023-07-07	297.00	297.75	295.20	297.00	258.40	3,193,140
2023-07-06	299.40	299.80	295.00	296.20	257.70	4,456,080

← NewerPage 14 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.