Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	223.00	225.50	222.10	225.40	225.40	1,791,710
2025-08-14	222.10	224.50	220.00	223.70	223.70	1,790,320
2025-08-13	222.00	223.45	220.40	222.95	222.95	2,228,020
2025-08-12	220.35	223.50	218.60	222.50	222.50	3,110,920
2025-08-11	224.00	225.10	218.05	221.10	221.10	3,454,080
2025-08-08	217.30	222.00	216.10	221.20	221.20	3,524,370
2025-08-07	213.90	217.65	212.50	216.20	216.20	2,693,370
2025-08-06	212.90	215.90	208.85	209.70	209.70	4,190,070
2025-08-05	208.80	212.80	208.20	212.35	212.35	3,311,540
2025-08-04	208.00	210.10	207.30	208.60	208.60	1,860,130
2025-08-01	210.05	211.85	206.65	207.60	207.60	2,226,190
2025-07-31	205.35	209.95	205.05	209.45	209.45	3,222,700
2025-07-30	206.80	208.05	205.00	205.50	205.50	1,270,190
2025-07-29	208.00	209.30	205.20	208.75	208.75	2,271,910
2025-07-28	210.00	210.35	206.00	206.85	206.85	3,358,130
2025-07-25	211.10	212.20	208.05	208.60	208.60	3,503,960
2025-07-24	210.05	211.95	209.55	211.15	211.15	1,396,110
2025-07-23	210.00	212.65	210.00	212.40	212.40	4,050,020
2025-07-22	209.50	210.45	207.15	209.70	209.70	2,642,700
2025-07-21	208.75	212.40	208.05	209.70	209.70	4,124,780
2025-07-18	202.40	208.85	202.40	208.35	208.35	4,219,840
2025-07-17	202.00	206.60	201.15	202.85	202.85	4,887,330
2025-07-16	200.95	204.80	200.95	204.70	204.70	5,618,920
2025-07-15	195.20	201.35	194.15	200.80	200.80	5,563,290
2025-07-14	193.60	195.55	189.00	192.65	192.65	5,079,050
2025-07-11	197.05	197.65	192.95	193.45	193.45	4,327,250
2025-07-10	195.35	198.45	193.85	197.75	197.75	4,778,210
2025-07-09	195.90	198.90	191.60	194.05	194.05	8,421,740
2025-07-08	193.70	198.85	191.80	198.45	198.45	11,802,520
2025-07-07	218.25	218.25	188.70	194.35	194.35	23,221,490
2025-07-04	228.00	228.30	224.60	227.45	227.45	12,780,920
2025-07-03	234.50	235.45	227.15	230.05	230.05	10,574,600
2025-07-02	236.50	237.45	231.85	234.45	234.45	5,837,910
2025-07-01	238.05	238.75	235.80	237.45	237.45	7,584,810
2025-06-30	235.00	239.35	234.65	238.85	238.85	8,594,060
2025-06-27	234.65	235.25	233.60	234.65	234.65	2,872,470
2025-06-26	236.00	236.65	232.50	234.60	234.60	4,757,750
2025-06-25	235.05	237.40	233.30	236.20	236.20	5,716,400
2025-06-24	227.50	236.00	225.25	233.50	233.50	8,943,270
2025-06-23	228.55	229.80	224.70	227.00	227.00	4,022,870
2025-06-20	229.45	229.65	227.10	227.95	227.95	2,136,880
2025-06-19	228.45	230.00	226.70	229.85	229.85	4,378,000
2025-06-18	226.45	229.85	225.00	229.45	229.45	2,241,530
2025-06-17	226.00	228.25	225.50	225.95	225.95	2,507,580
2025-06-16	223.95	226.85	223.90	225.30	225.30	2,205,700
2025-06-13	224.00	225.55	223.10	223.65	223.65	1,057,080
2025-06-11	222.75	227.30	222.30	223.85	223.85	3,127,420
2025-06-10	224.50	225.90	222.05	224.40	224.40	2,766,400
2025-06-09	225.55	230.00	223.25	223.25	223.25	3,344,880
2025-06-06	231.90	237.00	222.70	224.95	224.95	9,438,090
2025-06-05	226.30	233.35	225.50	231.75	231.75	4,662,310
2025-06-04	228.45	232.90	222.85	225.90	225.90	7,222,120
2025-06-03	218.90	228.00	218.45	227.75	227.75	5,149,010
2025-06-02	216.95	219.40	214.00	218.15	218.15	3,515,270
2025-05-30	214.00	217.50	213.75	217.35	217.35	2,073,820
2025-05-29	217.80	220.00	213.00	214.30	214.30	3,925,430
2025-05-28	213.00	217.50	213.00	215.90	215.90	3,801,190
2025-05-27	210.00	214.30	208.80	213.05	213.05	3,735,960
2025-05-26	214.40	214.90	208.60	210.00	210.00	3,402,210
2025-05-23	216.35	218.20	214.00	214.15	214.15	2,527,180

← NewerPage 6 of 22 · 1,272 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.