Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	256.90	258.00	254.45	257.45	198.85	1,410,680
2023-04-06	255.40	258.00	254.70	255.70	197.50	2,017,160
2023-04-05	255.25	255.40	251.80	254.30	196.41	1,304,830
2023-04-04	258.00	258.25	253.70	255.60	197.42	3,158,640
2023-04-03	258.00	258.85	256.60	258.45	199.62	2,108,850
2023-03-31	259.30	259.30	254.20	258.00	199.27	1,917,040
2023-03-30	258.00	259.95	257.05	259.95	200.78	2,222,430
2023-03-29	258.00	258.45	256.05	258.45	199.62	1,725,570
2023-03-28	257.25	259.30	254.75	257.10	198.58	2,748,330
2023-03-27	253.10	258.00	250.70	257.20	198.65	2,723,060
2023-03-24	254.50	254.60	250.55	251.25	194.06	1,291,790
2023-03-23	254.40	255.00	252.75	254.30	196.41	869,630
2023-03-22	256.00	256.60	253.55	256.00	197.73	1,405,600
2023-03-21	251.55	256.85	250.50	254.10	196.26	2,411,990
2023-03-20	248.55	252.80	246.50	251.55	194.29	2,273,280
2023-03-17	248.90	248.90	245.75	248.00	191.55	2,549,570
2023-03-16	250.90	251.40	245.05	246.85	190.66	2,861,000
2023-03-15	256.50	257.00	248.65	252.00	194.64	1,564,130
2023-03-14	255.55	257.50	255.00	256.25	197.92	841,270
2023-03-13	257.70	258.30	254.25	256.80	198.35	1,733,850
2023-03-10	257.05	258.80	255.20	258.00	199.27	836,800
2023-03-09	257.55	258.30	256.15	257.00	198.50	686,250
2023-03-07	258.90	259.50	256.50	258.45	199.62	997,380
2023-03-06	259.65	261.00	257.55	258.00	199.27	1,330,000
2023-03-03	255.00	261.00	254.10	261.00	201.59	2,450,440
2023-03-02	259.10	259.25	252.45	255.40	197.26	1,727,670
2023-03-01	260.40	261.00	257.00	258.25	199.47	1,691,860
2023-02-28	254.20	260.15	254.20	259.95	200.78	1,626,230
2023-02-27	247.55	255.15	246.30	254.05	196.22	930,300
2023-02-24	250.80	251.75	248.85	250.90	193.79	533,790
2023-02-22	251.70	252.40	248.30	252.30	194.87	814,220
2023-02-21	246.70	252.35	246.70	250.80	193.71	1,210,020
2023-02-20	249.80	250.05	242.50	246.75	190.58	1,089,140
2023-02-17	248.80	250.95	244.40	249.25	192.51	1,004,070
2023-02-16	244.20	249.45	243.00	249.45	192.67	1,982,810
2023-02-15	252.25	252.40	241.25	245.15	189.35	2,118,190
2023-02-14	259.40	259.50	252.50	254.15	196.30	1,330,910
2023-02-13	257.65	260.80	255.05	259.80	200.66	802,540
2023-02-10	256.10	258.45	254.10	257.50	198.89	753,210
2023-02-09	260.75	263.30	255.15	258.25	199.47	1,956,740
2023-02-08	262.00	265.00	259.50	261.20	201.74	1,660,920
2023-02-07	259.35	263.20	259.35	262.15	202.48	1,497,380
2023-02-06	254.80	260.00	253.40	259.40	200.35	1,379,370
2023-02-03	256.35	256.60	252.00	255.70	197.50	1,216,060
2023-02-02	252.00	257.95	248.85	257.70	199.04	1,829,040
2023-02-01	250.00	252.80	248.15	252.50	195.02	1,075,530
2023-01-31	245.20	249.95	243.30	249.00	192.32	1,246,950
2023-01-30	242.20	245.00	241.50	245.00	189.23	1,215,170
2023-01-27	240.80	242.30	239.85	241.50	186.53	1,177,910
2023-01-26	240.80	241.00	237.40	239.55	185.02	1,322,280
2023-01-25	239.00	241.00	237.90	240.95	186.10	1,097,930
2023-01-24	240.50	240.50	237.90	239.65	185.10	1,058,130
2023-01-23	241.50	241.50	238.75	239.90	185.29	735,030
2023-01-20	236.95	240.40	235.80	240.40	185.68	1,148,950
2023-01-19	237.60	239.30	235.80	237.50	183.44	1,238,830
2023-01-18	238.70	239.50	237.10	238.65	184.33	591,980
2023-01-17	242.30	242.30	238.70	239.95	185.33	609,190
2023-01-16	239.50	242.65	235.35	241.45	186.49	1,457,080
2023-01-13	239.40	239.50	238.40	239.45	184.94	1,247,260
2023-01-12	240.00	240.00	238.35	239.05	184.64	1,054,810

← NewerPage 16 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.