Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	230.90	233.25	230.10	233.25	180.16	972,000
2022-07-25	231.00	232.00	229.55	230.85	178.30	550,620
2022-07-22	229.90	232.15	229.00	230.80	178.26	676,250
2022-07-21	232.60	233.50	227.20	229.05	176.91	830,890
2022-07-20	232.55	236.00	231.80	232.60	179.65	622,610
2022-07-19	236.30	236.80	231.55	232.55	179.62	798,890
2022-07-18	238.00	239.75	231.25	236.30	182.51	1,104,020
2022-07-15	229.15	239.55	226.00	236.90	182.98	1,484,060
2022-07-14	232.30	235.00	228.85	229.80	177.49	1,891,440
2022-07-13	236.85	238.95	231.00	233.90	180.66	1,689,590
2022-07-12	239.00	239.60	227.20	236.85	182.94	4,299,410
2022-07-11	247.55	247.55	237.05	239.85	159.11	4,746,580
2022-07-08	273.00	275.05	269.70	275.05	182.46	4,274,780
2022-07-07	269.90	273.05	268.10	273.00	181.10	1,706,670
2022-07-06	275.90	277.25	267.60	270.05	179.14	3,013,890
2022-07-05	280.05	281.45	275.25	276.30	183.29	1,908,240
2022-07-04	280.00	281.35	278.50	280.55	186.11	2,202,320
2022-07-01	272.00	279.00	269.05	278.85	184.98	1,718,440
2022-06-30	275.85	276.40	256.50	273.70	181.56	2,552,290
2022-06-29	277.40	278.00	275.00	275.70	182.89	704,270
2022-06-28	276.20	278.70	275.30	277.40	184.02	952,650
2022-06-27	279.00	280.65	275.00	276.20	183.22	912,850
2022-06-24	276.60	281.40	275.25	278.35	184.65	1,470,200
2022-06-23	279.00	279.50	274.00	276.20	183.22	2,656,820
2022-06-22	273.00	277.00	267.10	274.00	181.76	1,793,430
2022-06-21	275.85	275.85	269.85	272.70	180.90	1,110,520
2022-06-20	274.70	276.45	274.00	274.45	182.06	933,510
2022-06-17	276.30	277.00	272.20	274.70	182.23	803,880
2022-06-16	276.15	277.05	275.35	277.05	183.79	885,770
2022-06-15	275.00	277.10	273.50	276.10	183.16	1,379,830
2022-06-14	274.45	275.00	272.35	274.90	182.36	1,312,000
2022-06-10	271.00	274.90	269.10	274.00	181.76	1,311,450
2022-06-09	271.80	272.35	268.15	270.70	179.57	789,340
2022-06-08	270.00	274.50	270.00	272.35	180.67	1,457,260
2022-06-07	267.15	271.75	265.00	270.20	179.24	1,505,220
2022-06-06	260.00	270.50	258.00	268.35	178.02	2,586,770
2022-06-03	261.20	263.40	254.00	259.50	172.14	1,411,890
2022-06-02	257.00	261.90	252.75	261.70	173.60	2,189,070
2022-06-01	255.00	257.95	253.00	257.05	170.52	987,850
2022-05-31	254.95	257.00	251.75	254.95	169.13	1,079,070
2022-05-30	247.00	255.00	246.10	255.00	169.16	1,692,550
2022-05-27	245.05	248.75	243.90	246.90	163.79	1,331,020
2022-05-26	250.00	251.50	245.00	245.75	163.02	2,106,040
2022-05-25	245.30	249.45	242.55	248.00	164.52	2,282,870
2022-05-24	236.05	245.45	230.70	243.40	161.46	2,229,620
2022-05-23	239.00	240.00	232.30	236.00	156.56	1,148,950
2022-05-20	244.00	245.90	237.00	238.50	158.21	1,653,320
2022-05-19	242.40	246.00	237.60	243.15	161.30	2,456,310
2022-05-18	239.25	282.90	239.25	243.00	161.20	12,055,920
2022-05-17	208.50	219.60	205.00	217.50	144.28	2,067,220
2022-05-16	201.05	210.00	200.45	210.00	139.31	1,188,050
2022-05-13	201.05	202.95	199.00	200.85	133.24	1,180,060
2022-05-12	208.40	209.30	198.30	200.10	132.74	1,593,650
2022-05-11	211.25	211.25	206.10	209.45	138.94	790,930
2022-05-06	214.00	214.40	209.25	211.00	139.97	908,310
2022-05-05	208.70	214.95	208.70	214.10	142.03	1,058,500
2022-05-04	209.05	212.20	207.15	208.70	138.45	845,190
2022-04-29	205.65	209.35	205.05	209.05	138.68	1,113,130
2022-04-28	208.00	212.70	202.25	205.00	135.99	2,840,090
2022-04-27	196.80	208.20	194.35	207.60	137.72	4,756,680

← NewerPage 19 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.