Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	216.00	218.95	212.35	217.60	217.60	4,074,710
2025-05-21	220.85	220.85	215.00	215.55	215.55	4,362,870
2025-05-20	216.70	220.00	215.70	216.20	216.20	4,314,630
2025-05-19	216.55	222.45	216.15	217.30	217.30	3,592,360
2025-05-16	218.75	219.45	213.50	216.55	216.55	2,596,570
2025-05-15	215.55	219.50	213.00	219.00	219.00	3,121,670
2025-05-14	219.30	219.80	215.60	217.15	217.15	2,443,570
2025-05-13	221.20	221.35	217.35	220.20	220.20	1,530,000
2025-05-12	215.40	220.95	215.00	219.95	219.95	2,088,890
2025-05-08	215.75	218.60	214.10	215.30	215.30	651,800
2025-05-07	212.20	217.85	210.30	216.05	216.05	2,236,440
2025-05-06	208.30	215.85	205.00	214.50	214.50	3,075,350
2025-05-05	209.15	212.15	205.50	205.65	205.65	1,896,920
2025-05-02	215.85	215.85	208.65	209.75	209.75	1,494,240
2025-04-30	217.00	218.10	213.30	216.10	216.10	2,291,930
2025-04-29	220.10	221.75	216.70	218.95	218.95	3,367,740
2025-04-28	219.30	223.25	217.10	221.60	221.60	4,128,110
2025-04-25	216.35	220.00	216.00	218.80	218.80	4,367,860
2025-04-24	216.30	218.00	215.10	216.00	216.00	2,829,640
2025-04-23	216.50	217.50	213.10	216.50	216.50	3,478,310
2025-04-22	216.55	218.35	213.70	215.85	215.85	4,483,560
2025-04-21	216.15	217.90	215.00	216.30	216.30	2,092,700
2025-04-18	215.35	217.30	212.00	215.05	215.05	2,229,760
2025-04-17	215.90	217.50	214.65	216.05	216.05	1,850,520
2025-04-16	214.75	219.70	211.50	217.80	217.80	3,727,420
2025-04-15	215.90	217.20	210.65	213.70	213.70	3,946,830
2025-04-14	220.35	223.35	213.10	216.25	216.25	6,685,550
2025-04-11	217.35	224.00	216.85	219.80	219.80	4,555,990
2025-04-10	217.00	220.50	214.25	218.75	218.75	5,674,060
2025-04-09	201.50	219.00	200.50	205.60	205.60	12,164,760
2025-04-08	204.80	210.45	202.00	207.20	207.20	3,935,630
2025-04-07	209.05	214.05	198.00	205.65	205.65	8,155,470
2025-04-04	220.55	221.35	205.05	208.85	208.85	6,564,360
2025-04-03	222.00	224.25	215.90	217.50	217.50	3,788,140
2025-04-02	221.10	223.90	218.55	220.90	220.90	4,241,490
2025-04-01	227.20	232.70	218.00	221.60	221.60	8,461,670
2025-03-31	224.00	228.85	216.40	227.55	227.55	3,915,380
2025-03-28	231.20	232.00	221.55	224.60	224.60	4,436,330
2025-03-27	235.00	235.05	230.65	232.75	232.75	2,768,860
2025-03-26	239.15	240.00	234.40	235.20	235.20	1,011,480
2025-03-25	237.50	239.95	234.20	237.05	237.05	3,046,420
2025-03-24	239.10	241.15	236.80	237.60	237.60	2,785,500
2025-03-21	240.55	242.55	237.05	237.30	237.30	3,246,160
2025-03-20	242.30	243.70	237.75	242.40	242.40	4,125,150
2025-03-19	243.20	244.90	241.25	242.30	242.30	3,025,820
2025-03-18	247.90	248.95	242.00	246.20	246.20	2,647,390
2025-03-17	245.55	250.90	244.50	247.15	247.15	3,360,880
2025-03-14	242.45	248.00	239.10	245.10	245.10	3,171,730
2025-03-13	240.35	248.00	237.50	240.70	240.70	4,820,660
2025-03-12	241.00	242.90	238.75	241.20	241.20	1,099,670
2025-03-11	239.80	242.80	236.90	240.45	240.45	2,596,210
2025-03-10	242.00	243.95	239.05	240.50	240.50	1,610,170
2025-03-07	243.20	246.60	238.80	239.00	239.00	2,523,570
2025-03-06	246.50	247.55	242.35	242.60	242.60	1,723,970
2025-03-05	249.20	251.10	244.05	248.15	248.15	5,419,450
2025-03-04	239.60	249.95	239.60	245.00	245.00	4,617,520
2025-03-03	248.95	249.95	236.10	237.45	237.45	5,172,930
2025-02-28	240.75	251.50	237.85	248.85	248.85	5,852,930
2025-02-27	248.80	249.60	240.30	244.85	244.85	4,399,160
2025-02-26	253.10	253.90	247.05	249.90	249.90	3,573,370

← NewerPage 7 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.