Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	240.00	240.00	238.35	239.05	184.64	1,054,810
2023-01-11	237.00	240.50	236.15	240.00	185.37	869,040
2023-01-10	237.90	237.90	234.45	237.70	183.59	636,220
2023-01-09	236.65	238.80	235.50	237.05	183.09	1,225,110
2023-01-06	236.20	236.60	235.40	236.10	182.36	182,140
2023-01-05	236.70	236.90	235.00	236.40	182.59	308,920
2023-01-04	235.35	236.70	234.25	236.30	182.51	338,300
2023-01-03	236.45	236.80	235.00	235.90	182.20	277,380
2022-12-30	234.75	236.60	233.10	235.60	181.97	735,390
2022-12-29	231.90	235.00	230.10	234.80	181.35	857,080
2022-12-28	230.50	232.30	229.00	232.20	179.35	1,198,650
2022-12-27	228.95	230.90	228.40	230.10	177.72	820,750
2022-12-26	226.55	231.85	225.20	228.95	176.84	1,740,280
2022-12-23	227.00	227.85	224.55	227.40	175.64	864,580
2022-12-22	224.50	228.00	224.45	226.90	175.25	956,810
2022-12-21	227.40	229.85	223.75	224.40	173.32	1,622,580
2022-12-20	224.60	227.95	223.70	226.55	174.98	1,118,070
2022-12-19	226.20	227.00	221.20	225.05	173.82	1,931,280
2022-12-16	221.15	228.30	221.15	226.95	175.29	1,122,990
2022-12-15	226.30	226.90	220.80	222.70	172.01	1,139,230
2022-12-14	230.25	230.25	225.00	226.35	174.83	887,890
2022-12-13	231.50	231.90	228.70	229.75	177.45	593,920
2022-12-12	233.65	234.05	230.50	232.40	179.50	845,260
2022-12-09	233.05	234.90	232.65	234.05	180.77	680,110
2022-12-08	233.50	233.90	232.30	233.85	180.62	538,030
2022-12-07	232.15	234.90	232.15	233.30	180.19	506,020
2022-12-06	233.20	234.10	231.60	234.10	180.81	846,680
2022-12-05	233.65	234.90	231.30	233.95	180.70	738,050
2022-12-02	234.20	234.70	232.30	233.70	180.50	553,990
2022-12-01	236.80	236.80	234.05	235.20	181.66	896,070
2022-11-30	237.30	237.50	233.50	235.45	181.86	1,143,810
2022-11-29	235.00	237.90	234.00	237.90	183.75	839,980
2022-11-28	236.25	236.25	232.35	236.10	182.36	1,144,270
2022-11-25	234.80	237.85	234.00	236.90	182.98	1,683,010
2022-11-24	232.90	236.60	232.35	234.00	180.74	1,265,920
2022-11-23	228.60	234.30	226.30	233.60	180.43	1,315,740
2022-11-22	227.70	229.70	226.50	227.80	175.95	674,490
2022-11-21	230.40	230.40	225.85	228.00	176.10	1,046,580
2022-11-18	231.25	233.20	228.50	230.30	177.88	908,360
2022-11-17	234.80	235.40	232.00	233.05	180.00	769,810
2022-11-16	233.60	238.95	231.15	235.65	182.01	3,007,190
2022-11-15	234.70	238.00	221.10	236.50	182.67	3,014,060
2022-11-14	236.40	237.40	233.50	234.50	181.12	898,710
2022-11-11	228.35	235.50	226.75	235.00	181.51	1,666,310
2022-11-10	225.00	229.35	224.40	228.95	176.84	707,940
2022-11-09	230.35	231.60	222.80	224.45	173.36	1,863,110
2022-11-08	227.80	232.00	226.50	231.35	178.69	1,640,280
2022-11-07	223.30	229.00	222.80	228.90	176.80	1,235,850
2022-11-03	223.00	223.00	220.25	222.40	171.78	828,730
2022-11-02	226.85	227.30	220.05	225.10	173.86	858,880
2022-11-01	227.55	229.00	225.70	226.35	174.83	1,193,270
2022-10-31	224.95	229.00	224.00	225.95	174.52	1,488,090
2022-10-28	222.75	225.00	219.60	225.00	173.78	1,376,330
2022-10-27	219.65	223.50	218.20	223.50	172.63	2,127,570
2022-10-26	220.00	220.00	217.60	218.00	168.38	1,225,870
2022-10-25	216.50	220.35	215.40	218.80	169.00	1,643,200
2022-10-24	217.25	218.25	215.00	216.30	167.06	1,098,650
2022-10-21	217.00	217.40	212.80	216.50	167.22	1,265,340
2022-10-20	216.25	223.15	215.35	216.60	167.30	2,966,140
2022-10-19	213.00	216.45	210.05	215.00	166.06	1,658,890

← NewerPage 17 of 22 · 1,273 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.