Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	185.00	197.30	184.55	196.35	130.25	3,913,310
2022-04-25	188.10	188.30	181.65	185.00	122.72	1,341,340
2022-04-22	194.40	194.75	188.05	188.05	124.75	1,038,540
2022-04-21	197.30	198.25	192.30	192.40	127.63	1,075,200
2022-04-20	201.05	202.40	195.25	196.95	130.65	1,608,040
2022-04-19	205.00	205.00	195.10	201.80	133.87	1,194,290
2022-04-18	207.90	213.40	203.20	203.80	135.19	907,290
2022-04-15	205.70	211.70	200.45	207.35	137.55	1,048,370
2022-04-14	212.50	213.20	205.00	205.80	136.52	548,090
2022-04-13	214.75	215.90	210.00	210.50	139.64	726,220
2022-04-12	214.00	214.00	204.00	210.90	139.90	882,570
2022-04-11	217.80	217.80	210.10	211.75	140.47	688,080
2022-04-08	235.00	235.00	213.00	215.20	142.76	2,067,560
2022-04-07	215.00	221.85	215.00	216.50	143.62	541,760
2022-04-06	217.00	220.00	212.00	215.00	142.62	697,940
2022-04-05	230.05	231.05	215.35	218.00	144.61	1,021,730
2022-04-04	235.00	239.05	224.20	231.00	153.24	1,085,500
2022-04-01	238.60	248.10	232.00	235.00	155.89	1,407,110
2022-03-31	229.00	248.00	212.15	238.65	158.31	3,915,720
2022-03-30	177.15	235.00	177.15	233.00	154.56	3,505,910
2022-03-29	184.80	188.65	171.50	174.70	115.89	1,991,310
2022-03-28	190.60	194.20	181.20	184.80	122.59	973,540
2022-03-25	206.95	208.25	188.20	190.60	126.44	3,906,010
2022-03-24	200.00	236.00	198.15	205.60	136.39	3,134,100
2022-03-23	220.15	220.15	220.15	220.15	146.04	0
2022-03-22	220.15	220.15	220.15	220.15	146.04	0
2022-03-21	220.15	220.15	220.15	220.15	146.04	0
2022-03-18	220.15	220.15	220.15	220.15	146.04	0
2022-03-17	220.15	220.15	220.15	220.15	146.04	0
2022-03-16	220.15	220.15	220.15	220.15	146.04	0
2022-03-15	220.15	220.15	220.15	220.15	146.04	0
2022-03-14	220.15	220.15	220.15	220.15	146.04	0
2022-03-11	220.15	220.15	220.15	220.15	146.04	0
2022-03-10	220.15	220.15	220.15	220.15	146.04	0
2022-03-09	220.15	220.15	220.15	220.15	146.04	0
2022-03-04	220.15	220.15	220.15	220.15	146.04	0
2022-03-03	220.15	220.15	220.15	220.15	146.04	0
2022-03-02	220.15	220.15	220.15	220.15	146.04	0
2022-03-01	220.15	220.15	220.15	220.15	146.04	0
2022-02-28	220.15	220.15	220.15	220.15	146.04	0
2022-02-25	205.00	247.80	205.00	235.00	155.89	6,146,110
2022-02-24	235.00	240.00	155.00	196.35	130.25	10,842,040
2022-02-23	260.45	260.45	260.45	260.45	172.77	0
2022-02-22	235.45	263.90	219.50	254.00	168.50	16,722,690
2022-02-21	272.85	278.00	226.00	260.00	172.48	20,241,630
2022-02-18	284.95	286.90	271.30	273.00	181.10	5,274,550
2022-02-17	287.40	287.80	281.10	285.05	189.09	4,539,810
2022-02-16	287.00	291.65	286.00	289.40	191.98	2,972,660
2022-02-15	281.45	287.85	280.70	284.40	188.66	3,278,780
2022-02-14	283.05	286.70	276.50	281.40	186.67	5,063,770
2022-02-11	292.05	292.95	282.70	288.60	191.45	3,350,740
2022-02-10	289.95	294.90	283.60	293.55	194.73	4,457,670
2022-02-09	290.00	290.50	286.75	289.20	191.85	3,588,480
2022-02-08	283.65	290.15	283.55	288.75	191.55	1,488,950
2022-02-07	285.00	286.70	282.25	284.15	188.50	1,036,580
2022-02-04	284.60	288.30	281.50	282.65	187.50	1,703,950
2022-02-03	286.10	286.15	280.00	283.55	188.10	2,046,940
2022-02-02	289.70	290.90	285.50	287.10	190.45	2,057,710
2022-02-01	288.70	291.00	286.25	288.90	191.65	2,440,570
2022-01-31	286.00	292.00	286.00	286.30	189.92	4,806,570

← NewerPage 20 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.