Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	175.40	178.70	172.10	178.40	178.40	3,678,140
2024-11-27	170.05	175.50	164.05	172.15	172.15	7,179,260
2024-11-26	170.15	177.00	168.05	168.95	168.95	6,705,650
2024-11-25	177.35	177.40	170.60	174.40	174.40	4,260,510
2024-11-22	180.50	180.55	176.10	178.60	178.60	3,986,350
2024-11-21	183.35	184.50	175.00	176.15	176.15	8,298,780
2024-11-20	186.60	187.50	181.00	182.30	182.30	9,343,340
2024-11-19	196.00	196.95	186.00	188.20	188.20	7,905,820
2024-11-18	194.50	201.30	193.00	197.00	197.00	3,110,680
2024-11-15	196.80	198.15	192.95	197.00	197.00	1,974,450
2024-11-14	197.80	199.95	194.00	194.30	194.30	2,333,860
2024-11-13	198.15	202.05	197.45	201.70	201.70	3,379,500
2024-11-12	203.55	203.60	197.60	199.90	199.90	1,981,860
2024-11-11	201.75	204.35	198.70	204.00	204.00	4,828,930
2024-11-08	192.40	198.55	192.10	195.85	195.85	4,289,000
2024-11-07	190.00	192.45	188.40	190.70	190.70	4,223,380
2024-11-06	187.95	193.00	186.95	188.90	188.90	6,884,610
2024-11-05	187.80	187.80	184.55	185.85	185.85	1,633,970
2024-11-02	185.75	187.50	184.95	186.20	186.20	1,207,340
2024-11-01	183.45	186.75	182.20	185.45	185.45	2,835,130
2024-10-31	185.10	185.20	181.60	183.50	183.50	5,252,960
2024-10-30	187.70	190.45	184.80	189.50	189.50	5,895,640
2024-10-29	188.85	189.10	184.65	186.85	186.85	5,346,870
2024-10-28	192.10	192.50	186.40	186.75	186.75	4,605,040
2024-10-25	197.55	199.25	191.20	193.00	193.00	5,726,240
2024-10-24	197.85	199.80	195.50	197.35	197.35	3,236,990
2024-10-23	200.00	200.75	197.10	198.45	198.45	2,870,490
2024-10-22	205.25	205.35	200.15	203.50	203.50	2,477,700
2024-10-21	204.45	205.90	204.05	205.45	205.45	1,717,550
2024-10-18	204.95	205.10	203.30	203.95	203.95	1,535,010
2024-10-17	206.25	207.25	203.95	205.30	205.30	1,280,380
2024-10-16	208.10	210.55	205.30	206.75	206.75	2,817,210
2024-10-15	206.40	208.45	204.70	207.70	207.70	3,179,060
2024-10-14	205.50	206.40	202.50	205.70	205.70	3,195,980
2024-10-11	205.95	206.45	204.55	205.20	205.20	1,395,910
2024-10-10	205.85	207.65	204.95	206.20	206.20	1,984,840
2024-10-09	206.65	206.90	204.65	204.70	204.70	1,617,830
2024-10-08	204.75	207.80	203.45	206.90	206.90	2,814,380
2024-10-07	206.90	208.25	202.80	205.05	205.05	3,144,780
2024-10-04	207.00	208.25	204.80	207.20	207.20	2,400,480
2024-10-03	204.65	207.05	199.75	206.10	206.10	7,468,100
2024-10-02	209.40	213.60	204.00	204.95	204.95	10,689,150
2024-10-01	206.80	209.70	205.70	207.05	207.05	5,473,560
2024-09-30	207.05	209.55	204.80	209.20	209.20	5,958,720
2024-09-27	207.00	208.65	206.05	206.60	206.60	3,661,430
2024-09-26	205.95	207.75	203.30	206.70	206.70	4,022,830
2024-09-25	210.30	210.60	204.30	205.30	205.30	6,921,050
2024-09-24	205.80	210.00	204.05	208.50	208.50	6,591,090
2024-09-23	205.60	208.40	204.55	204.90	204.90	4,970,020
2024-09-20	207.90	209.75	203.00	203.50	203.50	4,523,270
2024-09-19	205.00	208.65	203.80	207.50	207.50	4,547,370
2024-09-18	209.70	210.40	204.15	204.90	204.90	3,490,900
2024-09-17	208.15	212.15	203.60	210.90	210.90	6,601,160
2024-09-16	197.05	208.50	195.55	205.50	205.50	11,986,520
2024-09-13	195.80	196.95	187.00	195.90	195.90	8,023,310
2024-09-12	196.00	196.50	191.60	194.60	194.60	6,367,670
2024-09-11	198.40	200.00	195.10	198.85	198.85	4,971,440
2024-09-10	200.10	203.55	196.65	199.30	199.30	8,012,090
2024-09-09	194.80	200.00	194.15	199.45	199.45	6,577,010
2024-09-06	195.45	196.60	192.85	193.20	193.20	3,587,170

← NewerPage 9 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.