Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	280.00	285.55	275.20	282.85	187.63	3,495,340
2022-01-27	277.30	289.00	275.05	280.10	185.81	6,089,920
2022-01-26	279.45	284.90	276.25	279.60	185.48	5,605,790
2022-01-25	272.30	279.50	268.20	273.45	181.40	5,772,120
2022-01-24	273.95	275.45	263.30	268.00	177.78	10,598,480
2022-01-21	274.20	279.70	272.05	275.15	182.53	4,608,560
2022-01-20	275.70	280.65	273.20	279.00	185.08	5,290,460
2022-01-19	273.10	286.70	267.00	274.00	181.76	8,948,670
2022-01-18	278.00	284.00	267.10	272.85	181.00	10,127,660
2022-01-17	289.50	291.45	276.10	280.00	185.74	5,544,240
2022-01-14	291.90	292.70	281.60	288.50	191.38	4,603,720
2022-01-13	297.20	298.35	287.95	287.95	191.02	3,468,770
2022-01-12	297.00	301.00	294.20	295.95	196.32	1,837,670
2022-01-11	295.75	297.50	293.55	294.30	195.23	1,817,570
2022-01-10	300.00	302.50	291.10	293.20	194.50	1,808,130
2022-01-07	299.35	299.35	299.35	299.35	198.58	0
2022-01-06	298.00	300.60	295.35	299.25	198.51	2,449,570
2022-01-05	305.15	306.00	298.30	304.15	201.76	1,840,990
2022-01-04	304.90	306.50	302.85	304.55	202.03	1,854,360
2022-01-03	299.00	305.00	298.05	303.85	201.56	2,093,030
2021-12-30	296.40	298.95	295.55	298.60	198.08	1,131,730
2021-12-29	295.80	297.55	294.10	295.95	196.32	1,419,030
2021-12-28	294.50	297.20	293.05	296.40	196.62	2,022,650
2021-12-27	290.70	294.95	290.20	293.00	194.37	1,973,370
2021-12-24	291.50	292.05	287.20	291.25	193.21	1,835,440
2021-12-23	292.05	292.75	289.70	292.20	193.84	1,466,680
2021-12-22	290.15	295.40	289.55	293.40	194.63	2,965,440
2021-12-21	291.00	291.75	288.20	290.50	192.71	4,262,280
2021-12-20	289.40	291.30	285.15	291.10	193.11	3,276,350
2021-12-17	287.00	292.05	285.00	289.55	192.08	6,363,890
2021-12-16	279.95	287.70	278.10	287.00	190.39	6,937,420
2021-12-15	276.25	284.50	276.25	280.70	186.21	5,620,450
2021-12-14	278.05	280.10	265.70	278.05	184.45	4,925,920
2021-12-13	288.10	289.20	276.55	280.60	186.14	5,643,020
2021-12-10	288.45	290.65	285.15	289.20	191.85	4,898,060
2021-12-09	291.00	291.30	287.55	289.70	192.18	2,745,850
2021-12-08	291.50	294.15	287.05	287.80	190.92	4,351,320
2021-12-07	293.85	294.95	289.55	290.70	192.84	3,115,520
2021-12-06	295.25	300.60	290.35	292.05	193.74	2,339,870
2021-12-03	298.05	298.35	294.15	294.70	195.49	1,987,320
2021-12-02	297.95	298.40	294.80	295.05	195.73	2,141,460
2021-12-01	294.00	300.00	294.00	299.45	198.65	2,482,890
2021-11-30	295.85	296.00	291.00	291.85	193.60	4,414,710
2021-11-29	301.00	301.60	294.80	295.55	196.06	5,033,960
2021-11-26	304.50	304.90	298.00	299.60	198.75	5,952,720
2021-11-25	305.75	307.30	304.10	306.45	203.29	1,401,710
2021-11-24	308.45	308.85	303.55	305.35	202.56	2,810,100
2021-11-23	305.05	309.40	301.70	305.70	202.79	5,540,870
2021-11-22	309.20	311.80	305.15	307.35	203.89	7,298,410
2021-11-19	314.75	314.75	310.00	310.55	206.01	3,116,580
2021-11-18	312.40	314.80	311.40	313.10	207.70	3,627,160
2021-11-17	318.00	318.40	311.95	316.30	209.82	5,822,400
2021-11-16	318.00	318.75	316.50	318.40	211.22	1,711,290
2021-11-15	318.00	318.30	315.75	316.55	209.99	1,601,350
2021-11-12	316.50	318.20	315.25	317.35	210.52	2,210,360
2021-11-11	316.90	318.20	315.65	318.20	211.08	1,799,990
2021-11-10	316.40	317.30	314.85	315.95	209.59	2,417,410
2021-11-09	313.55	317.20	312.80	316.55	209.99	3,842,130
2021-11-08	313.50	314.70	313.15	313.15	207.73	1,845,430
2021-11-05	313.60	315.05	312.50	314.10	208.36	1,813,910

← NewerPage 21 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.