Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	180.55	189.45	179.25	189.00	189.00	8,475,780
2026-07-24	169.80	180.85	167.95	176.65	176.65	9,696,000
2026-07-23	176.00	176.00	168.95	171.65	171.65	4,363,210
2026-07-22	175.00	177.00	170.55	175.15	175.15	5,019,950
2026-07-21	167.00	177.25	165.70	175.00	175.00	9,162,300
2026-07-20	158.45	167.50	157.15	164.00	164.00	8,594,170
2026-07-17	164.50	167.45	156.75	157.60	157.60	9,241,570
2026-07-16	171.25	171.40	164.05	166.80	166.80	8,100,890
2026-07-15	166.00	172.20	163.05	170.55	170.55	15,200,820
2026-07-14	176.00	177.20	165.75	167.40	167.40	14,513,550
2026-07-13	178.80	180.85	175.55	176.30	176.30	5,920,370
2026-07-10	181.75	181.80	177.60	179.50	179.50	4,883,270
2026-07-09	191.05	191.05	173.95	182.95	182.95	22,393,550
2026-07-08	205.95	210.85	204.80	209.70	209.70	12,763,010
2026-07-07	211.70	211.70	202.20	206.95	206.95	15,780,980
2026-07-06	212.75	216.30	210.00	211.60	211.60	8,948,060
2026-07-03	214.55	216.55	211.65	212.05	212.05	7,581,360
2026-07-02	218.25	219.20	213.50	215.00	215.00	6,089,410
2026-07-01	219.00	220.80	217.20	217.65	217.65	4,280,950
2026-06-30	220.10	221.40	218.35	219.40	219.40	4,469,900
2026-06-29	218.15	221.40	216.20	219.15	219.15	5,937,770
2026-06-26	218.85	222.40	215.35	218.45	218.45	8,957,450
2026-06-25	216.50	219.30	212.00	217.55	217.55	11,886,120
2026-06-24	220.40	222.90	210.90	214.65	214.65	7,841,190
2026-06-23	212.15	220.60	210.75	218.45	218.45	8,270,650
2026-06-22	224.00	224.50	211.45	216.30	216.30	10,453,150
2026-06-19	225.00	226.10	220.95	224.30	224.30	5,049,890
2026-06-18	228.00	228.00	223.20	225.55	225.55	5,493,660
2026-06-17	228.65	228.95	226.80	227.10	227.10	2,293,200
2026-06-16	229.50	230.85	226.15	228.00	228.00	3,484,200
2026-06-15	226.70	229.65	226.30	229.05	229.05	2,692,910
2026-06-11	226.30	227.25	226.00	226.40	226.40	1,173,820
2026-06-10	227.30	227.85	225.50	226.40	226.40	2,306,240
2026-06-09	228.40	228.70	225.30	227.20	227.20	3,725,390
2026-06-08	227.75	229.90	227.25	227.80	227.80	3,574,280
2026-06-05	228.90	228.90	227.00	227.60	227.60	1,412,650
2026-06-04	228.95	230.60	227.00	227.75	227.75	2,682,650
2026-06-03	230.95	231.40	228.65	229.40	229.40	1,824,920
2026-06-02	228.50	231.00	228.00	230.20	230.20	2,881,990
2026-06-01	227.50	230.50	227.50	228.00	228.00	3,112,500
2026-05-29	229.10	230.05	227.00	228.15	228.15	2,723,310
2026-05-28	231.00	231.95	228.50	229.85	229.85	2,317,820
2026-05-27	230.00	232.00	228.25	230.85	230.85	3,440,530
2026-05-26	230.50	230.60	227.20	228.05	228.05	3,584,720
2026-05-25	232.00	235.00	228.40	230.75	230.75	6,069,090
2026-05-22	228.20	234.50	227.95	232.15	232.15	11,268,750
2026-05-21	226.40	228.50	224.85	228.45	228.45	3,409,240
2026-05-20	225.90	227.50	224.65	226.60	226.60	1,971,430
2026-05-19	225.30	226.80	224.60	225.55	225.55	1,790,880
2026-05-18	226.95	227.55	223.90	225.30	225.30	2,232,940
2026-05-15	225.10	228.55	224.50	225.45	225.45	3,955,320
2026-05-14	221.55	225.85	221.50	223.70	223.70	3,741,450
2026-05-13	221.35	223.00	220.15	221.75	221.75	1,922,540
2026-05-12	219.35	221.45	218.65	220.95	220.95	1,676,350
2026-05-11	218.20	220.20	218.20	219.75	219.75	813,950
2026-05-08	217.75	218.90	216.00	216.70	216.70	1,564,970
2026-05-07	217.90	218.70	217.20	217.85	217.85	818,960
2026-05-06	219.15	219.30	217.25	218.60	218.60	1,741,990
2026-05-05	219.15	219.50	216.35	218.40	218.40	2,643,860
2026-05-04	219.75	222.00	218.05	219.20	219.20	2,502,240

← NewerPage 2 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.