Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	254.75	255.20	251.90	252.95	252.95	3,673,740
2025-02-24	253.65	255.45	249.85	252.10	252.10	3,981,000
2025-02-21	251.35	254.35	250.50	253.25	253.25	2,520,710
2025-02-20	251.30	254.20	248.00	251.30	251.30	2,990,000
2025-02-19	247.00	252.00	243.50	250.25	250.25	3,553,990
2025-02-18	253.75	256.20	242.80	244.30	244.30	6,176,410
2025-02-17	252.95	256.35	251.10	253.15	253.15	7,667,820
2025-02-14	232.75	258.20	232.75	251.40	251.40	9,621,140
2025-02-13	252.00	257.95	244.50	250.15	250.15	7,580,150
2025-02-12	237.00	256.70	233.10	234.50	234.50	11,256,990
2025-02-11	228.00	236.50	227.50	235.00	235.00	4,021,180
2025-02-10	225.90	231.00	225.15	230.20	230.20	5,083,620
2025-02-07	226.15	227.65	224.10	225.00	225.00	3,295,920
2025-02-06	230.05	231.10	226.05	227.50	227.50	3,588,330
2025-02-05	229.15	230.40	225.05	227.90	227.90	5,728,450
2025-02-04	228.85	234.20	228.00	229.80	229.80	4,861,280
2025-02-03	228.05	229.55	225.10	225.60	225.60	2,141,570
2025-01-31	232.40	235.40	225.50	227.25	227.25	6,399,590
2025-01-30	226.35	235.65	226.35	232.35	232.35	12,624,090
2025-01-29	222.80	228.70	220.40	227.60	227.60	5,951,650
2025-01-28	220.00	223.30	216.30	222.25	222.25	3,743,010
2025-01-27	225.35	226.35	219.65	220.75	220.75	2,242,440
2025-01-24	222.05	225.90	221.05	224.55	224.55	4,745,070
2025-01-23	223.30	224.90	219.00	219.50	219.50	4,081,880
2025-01-22	224.35	227.45	222.35	226.80	226.80	2,947,660
2025-01-21	223.40	225.10	219.65	224.80	224.80	3,340,210
2025-01-20	225.00	227.15	221.30	223.05	223.05	6,453,520
2025-01-17	218.50	222.00	218.00	221.35	221.35	4,163,790
2025-01-16	219.50	220.90	217.20	219.40	219.40	3,735,890
2025-01-15	216.65	219.15	212.25	213.20	213.20	4,658,770
2025-01-14	210.50	216.45	209.70	215.15	215.15	5,114,070
2025-01-13	213.50	214.80	209.15	211.55	211.55	5,325,360
2025-01-10	204.00	213.80	202.00	212.00	212.00	7,851,230
2025-01-09	207.25	209.55	202.35	203.70	203.70	3,227,640
2025-01-08	205.00	208.85	204.75	207.65	207.65	1,459,780
2025-01-06	204.30	205.00	202.55	204.20	204.20	936,560
2025-01-03	210.90	211.00	201.60	205.30	205.30	2,731,930
2024-12-30	203.25	211.95	203.25	210.30	210.30	6,163,460
2024-12-28	196.20	202.00	196.00	201.15	201.15	3,576,670
2024-12-27	196.00	197.00	195.00	195.20	195.20	2,864,520
2024-12-26	197.00	198.35	194.05	197.10	197.10	4,163,100
2024-12-25	194.75	196.85	191.70	195.05	195.05	5,657,970
2024-12-24	193.50	201.00	190.00	195.20	195.20	7,247,240
2024-12-23	197.10	201.50	187.20	193.05	193.05	11,182,150
2024-12-20	171.35	198.65	168.90	196.50	196.50	22,427,610
2024-12-19	166.35	172.50	165.00	170.60	170.60	6,801,040
2024-12-18	164.00	167.10	162.00	165.20	165.20	3,588,390
2024-12-17	164.00	167.15	162.25	162.50	162.50	3,146,180
2024-12-16	170.50	170.60	162.25	164.50	164.50	5,427,590
2024-12-13	168.65	171.60	167.75	171.25	171.25	2,355,880
2024-12-12	169.85	171.80	167.60	168.85	168.85	3,869,100
2024-12-11	170.00	170.70	166.00	166.25	166.25	4,815,600
2024-12-10	174.35	174.35	170.00	170.65	170.65	2,436,180
2024-12-09	175.50	176.70	169.20	175.45	175.45	3,874,970
2024-12-06	171.30	176.90	170.60	173.35	173.35	5,725,570
2024-12-05	166.15	171.60	164.70	169.10	169.10	4,996,690
2024-12-04	171.85	172.90	164.10	170.85	170.85	6,604,350
2024-12-03	177.25	177.85	171.00	172.50	172.50	4,747,820
2024-12-02	182.00	184.80	175.75	177.50	177.50	3,793,260
2024-11-29	177.55	183.50	175.50	183.00	183.00	3,011,900

← NewerPage 8 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.