Mobil’nye Telesistemy PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 203.05 | 206.45 | 201.60 | 205.70 | 205.70 | 1,904,670 |
| 2025-11-06 | 204.70 | 205.20 | 199.25 | 202.85 | 202.85 | 3,584,890 |
| 2025-11-05 | 204.50 | 206.80 | 203.05 | 204.65 | 204.65 | 1,209,680 |
| 2025-11-03 | 202.55 | 206.10 | 202.55 | 205.50 | 205.50 | 469,350 |
| 2025-11-01 | 202.65 | 203.65 | 202.15 | 203.00 | 203.00 | 448,220 |
| 2025-10-31 | 204.55 | 205.55 | 200.25 | 201.70 | 201.70 | 1,549,940 |
| 2025-10-30 | 201.65 | 205.10 | 200.80 | 203.60 | 203.60 | 2,783,400 |
| 2025-10-29 | 200.75 | 202.60 | 199.60 | 202.30 | 202.30 | 1,720,350 |
| 2025-10-28 | 199.05 | 203.20 | 198.00 | 199.15 | 199.15 | 2,771,140 |
| 2025-10-27 | 200.90 | 201.10 | 196.65 | 200.95 | 200.95 | 3,171,640 |
| 2025-10-24 | 205.45 | 208.90 | 200.50 | 200.70 | 200.70 | 2,764,820 |
| 2025-10-23 | 203.10 | 206.60 | 203.05 | 205.05 | 205.05 | 1,737,600 |
| 2025-10-22 | 207.10 | 209.65 | 203.30 | 207.70 | 207.70 | 2,045,300 |
| 2025-10-21 | 210.55 | 212.45 | 205.20 | 207.30 | 207.30 | 3,182,790 |
| 2025-10-20 | 211.35 | 214.00 | 209.60 | 210.05 | 210.05 | 2,532,710 |
← NewerPage 5 of 5 · 255 trading days
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.