Mobil’nye Telesistemy PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	174.50	177.35	174.00	176.25	176.25	4,678,490
2026-10-16	172.15	174.45	172.00	173.90	173.90	2,482,720
2026-10-15	174.00	174.45	171.45	171.70	171.70	2,504,310
2026-10-14	173.75	175.55	173.40	174.20	174.20	4,280,860
2026-10-13	171.15	174.75	170.85	173.50	173.50	4,532,320
2026-10-12	169.90	172.30	167.80	171.15	171.15	7,048,570
2026-10-09	166.75	170.00	166.25	167.15	167.15	4,447,030
2026-10-08	169.75	169.85	166.40	167.05	167.05	3,664,320
2026-10-07	168.50	170.40	168.50	169.30	169.30	3,085,390
2026-10-06	168.50	169.15	167.50	168.40	168.40	3,357,820
2026-10-05	167.35	169.80	166.35	168.20	168.20	4,862,930
2026-10-02	167.10	168.00	166.40	167.80	167.80	1,996,440
2026-10-01	166.15	167.50	165.00	167.15	167.15	4,252,720
2026-09-30	170.35	171.15	165.25	165.80	165.80	6,272,710
2026-09-29	174.05	174.80	168.55	172.00	172.00	8,263,130
2026-09-28	175.25	178.35	173.00	173.90	173.90	4,436,120
2026-09-25	175.75	176.75	174.40	175.10	175.10	2,278,790
2026-09-24	175.05	176.15	173.75	175.45	175.45	3,053,800
2026-09-23	175.25	175.80	172.85	175.50	175.50	3,503,140
2026-09-22	173.70	176.85	173.35	175.50	175.50	4,979,460
2026-09-21	174.25	176.40	171.10	172.80	172.80	8,229,780
2026-09-18	175.90	178.50	173.30	174.95	174.95	11,125,420
2026-09-17	185.15	186.30	175.20	176.45	176.45	22,893,860
2026-09-16	199.90	201.75	184.00	185.55	185.55	39,065,650
2026-09-15	195.35	200.80	194.05	199.35	199.35	6,743,910
2026-09-14	193.35	197.00	193.35	197.00	197.00	3,232,760
2026-09-11	194.20	195.50	190.80	193.50	193.50	3,264,770
2026-09-10	189.90	196.40	189.35	195.00	195.00	5,057,470
2026-09-09	188.80	191.95	187.40	191.00	191.00	2,567,670
2026-09-08	188.40	193.10	187.05	189.35	189.35	3,207,320
2026-09-07	189.65	190.00	185.85	189.45	189.45	2,389,640
2026-09-04	188.95	190.70	186.70	189.75	189.75	2,691,540
2026-09-03	184.95	190.00	184.70	188.15	188.15	3,370,370
2026-09-02	184.35	187.55	183.70	185.30	185.30	2,227,520
2026-09-01	184.85	188.10	183.10	187.60	187.60	3,201,500
2026-08-31	180.20	185.75	180.10	184.90	184.90	3,020,660
2026-08-28	180.60	182.20	178.45	182.15	182.15	2,432,770
2026-08-27	178.80	183.00	178.25	180.75	180.75	4,422,730
2026-08-26	182.75	185.50	178.20	180.05	180.05	4,702,050
2026-08-25	179.90	187.55	178.15	183.30	183.30	6,934,780
2026-08-24	182.25	182.25	175.00	177.20	177.20	5,923,210
2026-08-21	180.80	183.00	179.30	181.15	181.15	2,224,350
2026-08-20	185.30	187.45	180.00	180.35	180.35	2,914,800
2026-08-19	184.75	185.90	181.20	184.75	184.75	2,228,660
2026-08-18	178.50	184.65	178.30	182.85	182.85	3,163,620
2026-08-17	181.00	181.85	175.75	177.95	177.95	4,331,440
2026-08-14	187.70	190.45	179.85	180.45	180.45	4,413,800
2026-08-13	194.90	194.90	187.50	188.20	188.20	3,737,250
2026-08-12	195.70	198.30	194.00	194.85	194.85	3,355,870
2026-08-11	194.25	197.30	193.55	196.60	196.60	3,540,760
2026-08-10	192.25	195.65	192.10	193.45	193.45	2,598,170
2026-08-07	195.55	196.35	191.10	193.20	193.20	3,965,200
2026-08-06	194.70	197.05	193.05	195.40	195.40	4,141,160
2026-08-05	190.35	195.80	189.80	195.30	195.30	5,506,480
2026-08-04	189.55	191.85	186.00	189.75	189.75	4,190,930
2026-08-03	183.00	189.80	182.45	189.00	189.00	4,648,150
2026-07-31	184.30	184.90	181.15	182.45	182.45	2,754,250
2026-07-30	184.00	187.30	183.90	184.50	184.50	2,803,150
2026-07-29	184.30	187.30	183.70	185.00	185.00	2,687,850
2026-07-28	187.60	189.90	183.05	184.20	184.20	4,754,280

Page 1 of 5 · 254 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.