Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	227.70	230.45	226.90	228.85	228.85	5,534,160
2026-02-03	225.50	229.00	225.40	229.00	229.00	2,834,520
2026-02-02	227.20	228.45	224.15	225.10	225.10	3,210,310
2026-01-30	227.80	228.20	226.10	226.65	226.65	2,380,250
2026-01-29	226.85	228.60	225.50	226.70	226.70	3,559,180
2026-01-28	229.30	230.95	225.85	227.80	227.80	3,379,590
2026-01-27	226.65	229.65	226.05	229.50	229.50	2,829,160
2026-01-26	226.60	228.00	225.30	227.00	227.00	2,923,780
2026-01-23	227.05	227.70	225.40	226.15	226.15	2,043,700
2026-01-22	227.80	228.70	226.00	227.50	227.50	3,965,210
2026-01-21	224.30	229.15	222.50	228.30	228.30	4,009,570
2026-01-20	222.00	224.65	219.45	224.30	224.30	2,691,130
2026-01-19	224.30	224.45	220.60	222.10	222.10	2,933,420
2026-01-16	219.80	225.00	219.00	223.85	223.85	5,501,260
2026-01-15	218.70	221.00	218.15	218.65	218.65	3,410,680
2026-01-14	215.35	220.70	214.00	219.60	219.60	5,043,620
2026-01-13	215.70	216.95	214.05	214.40	214.40	2,429,780
2026-01-12	213.95	216.80	213.70	215.95	215.95	2,133,180
2026-01-09	214.30	214.80	213.45	213.60	213.60	466,520
2026-01-08	213.65	215.75	212.10	213.80	213.80	1,339,040
2026-01-06	212.70	214.00	212.40	213.05	213.05	811,230
2026-01-05	214.40	214.65	211.20	213.20	213.20	924,310
2025-12-30	212.35	215.10	212.15	213.65	213.65	1,621,700
2025-12-29	212.60	215.85	211.30	212.45	212.45	4,458,460
2025-12-26	210.55	212.45	210.05	211.50	211.50	2,967,070
2025-12-25	211.75	212.00	210.05	210.35	210.35	1,922,330
2025-12-24	214.35	214.35	211.00	211.45	211.45	2,667,090
2025-12-23	213.80	215.85	211.95	212.90	212.90	3,269,370
2025-12-22	215.55	216.70	212.80	214.30	214.30	2,530,180
2025-12-19	216.95	218.45	214.25	215.25	215.25	3,352,770
2025-12-18	218.25	219.30	215.00	215.00	215.00	3,189,320
2025-12-17	217.90	219.50	216.25	218.30	218.30	2,465,730
2025-12-16	217.70	220.00	216.75	218.60	218.60	4,929,710
2025-12-15	212.25	219.00	212.25	217.70	217.70	5,664,690
2025-12-12	216.00	216.35	211.55	213.45	213.45	3,555,170
2025-12-11	214.45	216.70	214.15	215.25	215.25	3,585,310
2025-12-10	213.85	215.15	213.50	213.85	213.85	1,924,150
2025-12-09	211.85	214.95	211.65	212.80	212.80	1,944,760
2025-12-08	215.35	216.20	211.20	212.25	212.25	1,973,830
2025-12-05	213.15	216.00	213.15	214.50	214.50	1,610,180
2025-12-04	211.90	213.80	211.90	213.20	213.20	1,245,970
2025-12-03	214.05	215.45	210.20	212.50	212.50	2,606,940
2025-12-02	215.10	217.40	214.80	216.60	216.60	2,795,890
2025-12-01	212.30	217.80	210.85	217.05	217.05	2,635,430
2025-11-28	210.85	212.50	209.20	211.90	211.90	1,620,930
2025-11-27	212.20	212.65	209.50	210.20	210.20	1,037,640
2025-11-26	211.95	213.30	210.70	212.90	212.90	1,604,460
2025-11-25	209.35	212.90	208.60	212.00	212.00	2,826,190
2025-11-24	211.85	212.90	207.60	208.45	208.45	3,097,030
2025-11-21	213.40	213.40	208.15	210.00	210.00	2,502,170
2025-11-20	209.15	213.95	207.75	208.90	208.90	2,516,630
2025-11-19	205.40	213.50	205.10	210.90	210.90	3,417,770
2025-11-18	203.95	207.60	202.55	206.60	206.60	3,852,780
2025-11-17	204.20	204.60	202.45	203.95	203.95	1,384,410
2025-11-14	204.60	205.85	203.25	204.45	204.45	1,665,590
2025-11-13	204.00	206.20	203.00	205.40	205.40	4,327,300
2025-11-12	204.75	204.90	203.00	203.70	203.70	1,058,260
2025-11-11	205.40	206.35	203.05	203.85	203.85	2,688,720
2025-11-10	205.80	210.20	203.30	204.40	204.40	3,073,650
2025-11-07	203.05	206.45	201.60	205.70	205.70	1,904,670

← NewerPage 4 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.