Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	219.10	220.00	212.50	214.60	165.75	2,064,210
2022-10-17	209.50	218.95	207.20	218.00	168.38	2,244,460
2022-10-14	203.90	210.00	203.05	207.60	160.34	3,006,680
2022-10-13	204.45	205.85	200.90	202.15	156.14	1,499,500
2022-10-12	210.20	210.65	202.10	203.00	156.79	2,751,950
2022-10-11	200.65	212.40	200.00	209.00	161.43	2,391,180
2022-10-10	190.25	201.65	190.25	198.90	153.63	1,713,560
2022-10-07	207.65	207.85	196.20	200.40	154.78	2,127,950
2022-10-06	206.05	210.55	206.05	209.65	161.93	1,898,210
2022-10-05	202.60	209.20	200.75	207.70	160.42	2,912,880
2022-10-04	198.00	206.55	194.20	203.95	157.53	2,829,390
2022-10-03	193.00	198.00	190.00	197.00	152.16	1,985,060
2022-09-30	184.50	194.00	176.20	186.45	144.01	2,728,070
2022-09-29	187.00	188.70	179.35	182.30	140.80	1,422,640
2022-09-28	188.00	189.85	181.30	185.35	143.16	1,426,380
2022-09-27	190.40	198.50	179.35	186.00	143.66	2,801,090
2022-09-26	199.10	199.10	184.00	190.50	147.14	3,456,440
2022-09-23	216.00	216.00	197.50	199.45	154.05	3,880,070
2022-09-22	215.70	222.25	212.35	214.20	165.44	1,597,250
2022-09-21	201.00	221.00	201.00	219.20	169.30	2,476,480
2022-09-20	236.00	236.10	220.25	223.00	172.24	3,078,840
2022-09-19	236.00	236.60	234.70	234.90	181.43	832,360
2022-09-16	238.20	238.40	235.60	235.90	182.20	1,105,710
2022-09-15	238.05	240.00	236.60	239.40	184.91	1,180,250
2022-09-14	237.60	238.00	235.35	237.55	183.48	1,018,470
2022-09-13	240.70	241.60	237.40	237.60	183.52	1,051,790
2022-09-12	237.50	242.40	237.15	239.95	185.33	1,274,510
2022-09-09	237.55	240.00	237.05	237.75	183.63	857,860
2022-09-08	236.50	240.30	236.00	237.55	183.48	1,006,210
2022-09-07	239.00	239.30	235.25	236.05	182.32	1,656,380
2022-09-06	242.80	244.45	238.50	239.00	184.60	1,875,960
2022-09-05	240.20	243.00	239.85	242.80	187.53	1,062,930
2022-09-02	241.45	245.00	237.35	240.30	185.60	2,031,140
2022-09-01	236.50	242.00	236.50	241.45	186.49	1,627,430
2022-08-31	238.30	240.35	235.20	236.30	182.51	1,548,320
2022-08-30	241.20	243.20	239.00	239.30	184.83	896,350
2022-08-29	240.00	242.50	238.10	241.00	186.14	1,211,310
2022-08-26	236.40	240.10	234.15	240.10	185.45	1,379,430
2022-08-25	232.50	236.85	231.25	236.40	182.59	1,882,960
2022-08-24	235.80	236.45	230.15	231.85	179.07	1,704,180
2022-08-23	238.10	239.15	235.20	236.00	182.28	1,736,010
2022-08-22	240.00	240.00	237.40	238.10	183.90	863,360
2022-08-19	240.00	241.25	236.40	240.00	185.37	1,941,690
2022-08-18	245.75	247.40	238.50	241.95	186.88	2,254,570
2022-08-17	248.00	250.00	244.05	245.00	189.23	1,286,600
2022-08-16	246.50	248.75	244.00	248.00	191.55	969,030
2022-08-15	247.70	248.85	243.00	246.30	190.24	915,910
2022-08-12	245.05	247.15	243.10	245.10	189.31	689,220
2022-08-11	250.10	251.70	245.30	245.50	189.62	580,190
2022-08-10	248.90	251.00	246.70	250.05	193.13	699,380
2022-08-09	247.15	248.00	244.15	247.85	191.43	701,040
2022-08-08	245.00	249.35	243.70	247.15	190.89	892,580
2022-08-05	250.00	251.85	240.80	241.45	186.49	1,456,700
2022-08-04	247.05	252.20	245.55	251.00	193.87	1,540,610
2022-08-03	240.25	247.50	240.10	246.30	190.24	1,462,450
2022-08-02	240.80	241.95	239.00	241.00	186.14	657,960
2022-08-01	244.05	244.40	238.50	241.75	186.72	988,380
2022-07-29	243.50	245.00	241.05	243.45	188.03	1,603,610
2022-07-28	235.70	243.50	235.70	243.15	187.80	2,116,970
2022-07-27	234.00	237.00	232.00	235.65	182.01	1,504,990

← NewerPage 18 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.