Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	221.25	221.45	218.85	219.45	219.45	1,546,370
2026-04-29	220.90	222.00	218.25	218.90	218.90	2,934,560
2026-04-28	223.25	223.65	220.55	221.25	221.25	2,221,160
2026-04-27	223.35	224.65	221.90	222.90	222.90	2,320,870
2026-04-24	225.90	227.05	222.40	222.75	222.75	2,506,990
2026-04-23	226.80	227.45	224.85	225.55	225.55	2,047,340
2026-04-22	222.30	226.95	222.30	226.00	226.00	2,388,420
2026-04-21	223.55	223.95	221.40	222.40	222.40	1,683,860
2026-04-20	222.95	224.10	221.15	223.45	223.45	2,308,330
2026-04-17	225.00	225.00	221.35	222.35	222.35	2,339,480
2026-04-16	223.30	226.75	221.70	222.70	222.70	3,547,970
2026-04-15	218.20	223.95	217.65	222.35	222.35	3,199,310
2026-04-14	219.95	219.95	217.05	218.25	218.25	3,733,350
2026-04-13	220.75	223.00	219.05	219.85	219.85	2,240,850
2026-04-10	221.85	222.40	220.20	221.25	221.25	1,652,680
2026-04-09	223.60	224.10	219.70	220.85	220.85	4,034,360
2026-04-08	225.00	225.50	222.75	223.60	223.60	2,304,510
2026-04-07	223.95	224.85	222.60	223.60	223.60	2,303,570
2026-04-06	224.80	229.10	222.70	223.60	223.60	2,803,550
2026-04-03	224.55	226.90	223.50	224.00	224.00	2,819,180
2026-04-02	225.65	226.35	223.80	224.95	224.95	1,278,290
2026-04-01	225.45	227.85	224.40	225.10	225.10	2,594,320
2026-03-31	223.85	226.00	222.80	224.50	224.50	1,977,370
2026-03-30	222.00	224.20	221.60	223.70	223.70	1,893,960
2026-03-27	223.65	225.20	221.05	221.65	221.65	2,422,450
2026-03-26	226.00	226.50	223.10	224.40	224.40	2,537,270
2026-03-25	225.95	226.85	225.20	225.70	225.70	2,071,270
2026-03-24	225.20	226.30	224.15	225.35	225.35	1,885,250
2026-03-23	227.45	227.75	225.10	225.30	225.30	3,524,900
2026-03-20	228.00	228.50	227.00	227.50	227.50	2,228,020
2026-03-19	227.70	228.80	226.65	227.30	227.30	3,002,750
2026-03-18	229.10	231.45	227.05	227.80	227.80	3,840,330
2026-03-17	226.55	230.00	226.05	229.05	229.05	3,832,400
2026-03-16	226.60	229.90	226.25	227.30	227.30	4,573,560
2026-03-13	226.80	228.20	225.80	226.90	226.90	2,297,180
2026-03-12	226.30	227.15	225.50	226.70	226.70	2,970,340
2026-03-11	227.65	229.40	225.10	225.80	225.80	2,886,010
2026-03-10	227.30	231.05	226.85	227.50	227.50	3,902,780
2026-03-09	226.00	227.90	224.95	227.25	227.25	1,706,850
2026-03-06	228.80	230.00	224.85	226.00	226.00	3,782,390
2026-03-05	227.00	230.45	226.70	227.95	227.95	5,804,750
2026-03-04	227.80	228.90	223.85	225.60	225.60	4,743,150
2026-03-03	231.55	232.75	226.00	227.00	227.00	5,461,010
2026-03-02	232.60	233.40	226.65	232.00	232.00	3,807,560
2026-02-27	231.85	233.65	230.50	232.65	232.65	2,759,880
2026-02-26	233.70	234.25	230.95	231.85	231.85	3,484,710
2026-02-25	233.10	234.55	232.50	233.00	233.00	3,480,580
2026-02-24	235.00	237.70	232.55	233.00	233.00	3,613,800
2026-02-20	232.75	235.85	232.50	234.90	234.90	3,392,920
2026-02-19	229.00	233.95	229.00	232.90	232.90	3,750,110
2026-02-18	226.55	230.40	226.50	228.35	228.35	4,511,120
2026-02-17	227.90	229.25	225.90	226.90	226.90	2,376,260
2026-02-16	229.55	231.90	226.35	227.30	227.30	4,130,190
2026-02-13	225.00	229.70	221.60	227.90	227.90	5,046,760
2026-02-12	222.00	226.50	221.30	225.80	225.80	2,825,550
2026-02-11	220.20	223.15	220.20	221.75	221.75	2,488,690
2026-02-10	221.35	223.85	219.35	220.30	220.30	3,548,730
2026-02-09	223.50	224.40	220.10	220.50	220.50	3,108,660
2026-02-06	224.55	225.85	222.50	222.90	222.90	2,125,690
2026-02-05	228.00	228.25	223.00	224.40	224.40	3,490,960

← NewerPage 3 of 22 · 1,271 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.