Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	210.30	212.70	207.35	211.10	211.10	2,488,070
2025-10-16	200.25	211.50	199.80	204.60	204.60	3,434,170
2025-10-15	199.65	202.80	199.35	200.65	200.65	1,738,590
2025-10-14	201.70	202.35	199.70	200.10	200.10	1,413,720
2025-10-13	201.05	203.00	199.60	200.70	200.70	2,034,880
2025-10-10	205.85	205.85	199.90	202.10	202.10	3,465,860
2025-10-09	204.70	207.50	198.95	206.60	206.60	4,828,020
2025-10-08	208.65	209.50	202.55	204.20	204.20	3,272,120
2025-10-07	202.75	209.65	201.05	209.65	209.65	3,870,430
2025-10-06	201.00	204.15	199.00	203.50	203.50	3,869,820
2025-10-03	202.60	205.10	200.20	202.30	202.30	2,545,660
2025-10-02	204.35	205.35	201.00	202.85	202.85	2,535,230
2025-10-01	205.55	207.25	203.15	204.15	204.15	2,896,510
2025-09-30	207.80	209.45	202.55	204.40	204.40	3,695,710
2025-09-29	206.65	210.35	206.05	207.15	207.15	3,522,650
2025-09-26	205.95	208.90	205.05	208.50	208.50	1,469,580
2025-09-25	209.35	210.45	205.80	206.35	206.35	1,539,440
2025-09-24	208.00	211.75	205.60	210.10	210.10	2,882,550
2025-09-23	209.00	212.30	205.15	210.50	210.50	2,632,520
2025-09-22	209.35	209.90	206.20	208.00	208.00	1,930,400
2025-09-19	212.30	214.10	207.65	210.30	210.30	2,359,430
2025-09-18	214.95	214.95	209.65	212.40	212.40	2,557,790
2025-09-17	212.35	215.60	210.55	212.80	212.80	3,074,760
2025-09-16	211.70	213.90	208.65	211.45	211.45	2,610,650
2025-09-15	213.60	215.60	210.50	210.85	210.85	2,986,020
2025-09-12	219.90	220.85	211.35	214.90	214.90	3,804,280
2025-09-11	220.05	221.70	218.55	219.90	219.90	1,926,700
2025-09-10	223.95	223.95	219.15	220.95	220.95	3,165,030
2025-09-09	224.15	225.00	222.75	223.35	223.35	1,863,540
2025-09-08	224.50	226.00	223.50	224.75	224.75	1,665,260
2025-09-05	222.15	226.50	221.60	224.10	224.10	4,825,110
2025-09-04	220.00	223.45	219.65	221.65	221.65	1,708,120
2025-09-03	218.40	220.00	217.20	218.35	218.35	1,673,670
2025-09-02	218.05	220.30	216.25	217.50	217.50	2,039,860
2025-09-01	218.00	221.45	217.15	217.50	217.50	1,739,330
2025-08-29	219.90	222.60	216.80	217.90	217.90	1,946,690
2025-08-28	224.20	224.70	219.30	222.10	222.10	2,851,990
2025-08-27	224.00	225.00	223.10	224.05	224.05	1,673,540
2025-08-26	220.30	224.10	218.45	223.20	223.20	2,505,100
2025-08-25	225.50	225.50	217.60	220.20	220.20	4,169,720
2025-08-22	223.90	226.50	223.60	225.30	225.30	3,294,470
2025-08-21	225.95	227.85	223.45	225.00	225.00	3,781,870
2025-08-20	225.60	227.85	224.00	226.85	226.85	2,846,770
2025-08-19	225.15	230.50	224.30	226.80	226.80	6,160,270
2025-08-18	222.80	226.20	220.45	223.50	223.50	3,023,060
2025-08-15	223.00	225.50	222.10	225.40	225.40	1,791,710

← NewerPage 5 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.