MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 103.70 | 107.30 | 97.300 | 97.600 | 97.600 | 10,279,228 |
| 2024-09-04 | 97.300 | 103.70 | 95.800 | 102.50 | 102.50 | 7,642,597 |
| 2024-09-03 | 96.500 | 101.00 | 94.600 | 95.700 | 95.700 | 9,682,720 |
| 2024-09-02 | 95.900 | 97.700 | 92.100 | 94.800 | 94.800 | 6,967,191 |
| 2024-08-30 | 94.500 | 99.900 | 90.800 | 96.500 | 96.500 | 22,321,284 |
| 2024-08-29 | 99.300 | 103.00 | 89.400 | 92.300 | 92.300 | 46,339,741 |
| 2024-08-28 | 113.30 | 114.00 | 98.100 | 102.00 | 102.00 | 28,198,847 |
| 2024-08-27 | 128.80 | 128.80 | 114.20 | 117.10 | 117.10 | 11,146,140 |
| 2024-08-26 | 139.50 | 140.40 | 126.50 | 129.00 | 129.00 | 5,262,994 |
| 2024-08-23 | 139.10 | 140.60 | 133.00 | 133.70 | 133.70 | 1,148,227 |
| 2024-08-22 | 143.30 | 144.70 | 135.60 | 136.80 | 136.80 | 1,237,950 |
| 2024-08-21 | 141.00 | 143.80 | 138.80 | 142.60 | 142.60 | 491,640 |
| 2024-08-20 | 140.70 | 142.20 | 140.20 | 141.00 | 141.00 | 255,186 |
| 2024-08-19 | 142.10 | 142.50 | 139.60 | 140.80 | 140.80 | 605,054 |
| 2024-08-16 | 145.00 | 145.70 | 141.00 | 141.90 | 141.90 | 943,746 |
| 2024-08-15 | 147.60 | 148.60 | 143.80 | 144.50 | 144.50 | 1,078,806 |
| 2024-08-14 | 151.40 | 152.60 | 147.30 | 147.80 | 147.80 | 679,468 |
| 2024-08-13 | 149.20 | 153.40 | 148.00 | 151.20 | 151.20 | 1,267,906 |
| 2024-08-12 | 145.40 | 150.80 | 143.00 | 148.80 | 148.80 | 1,147,215 |
| 2024-08-09 | 143.40 | 145.30 | 142.50 | 143.00 | 143.00 | 324,787 |
| 2024-08-08 | 144.00 | 148.10 | 142.80 | 144.20 | 144.20 | 731,572 |
| 2024-08-07 | 141.00 | 146.20 | 139.20 | 145.50 | 145.50 | 1,573,406 |
| 2024-08-06 | 144.90 | 144.90 | 139.10 | 140.50 | 140.50 | 1,126,303 |
| 2024-08-05 | 142.00 | 144.30 | 137.50 | 142.80 | 142.80 | 983,093 |
| 2024-08-02 | 143.50 | 144.90 | 140.70 | 143.20 | 143.20 | 729,220 |
| 2024-08-01 | 145.80 | 146.70 | 143.50 | 144.70 | 144.70 | 646,135 |
| 2024-07-31 | 143.00 | 145.70 | 142.10 | 143.10 | 143.10 | 1,007,557 |
| 2024-07-30 | 140.50 | 146.70 | 138.50 | 141.70 | 141.70 | 2,463,489 |
| 2024-07-29 | 146.50 | 146.50 | 139.40 | 140.20 | 140.20 | 2,315,453 |
| 2024-07-26 | 154.10 | 156.80 | 143.80 | 147.20 | 147.20 | 7,068,223 |
| 2024-07-25 | 165.60 | 165.80 | 154.00 | 155.90 | 155.90 | 16,978,982 |
| 2024-07-24 | 146.70 | 167.00 | 146.10 | 151.00 | 151.00 | 9,818,449 |
| 2024-07-23 | 145.90 | 147.90 | 145.20 | 146.60 | 146.60 | 263,216 |
| 2024-07-22 | 147.00 | 150.20 | 144.40 | 145.20 | 145.20 | 351,488 |
| 2024-07-19 | 143.80 | 147.50 | 142.20 | 144.50 | 144.50 | 518,832 |
| 2024-07-18 | 139.10 | 144.90 | 137.10 | 142.40 | 142.40 | 646,967 |
| 2024-07-17 | 139.30 | 141.90 | 136.40 | 139.60 | 139.60 | 435,522 |
| 2024-07-16 | 141.20 | 142.00 | 134.00 | 138.60 | 138.60 | 1,578,836 |
| 2024-07-15 | 145.20 | 148.70 | 140.00 | 140.50 | 140.50 | 791,187 |
| 2024-07-12 | 149.00 | 149.00 | 143.10 | 144.30 | 144.30 | 424,951 |
| 2024-07-11 | 141.60 | 149.80 | 141.20 | 147.20 | 147.20 | 847,637 |
| 2024-07-10 | 150.00 | 151.40 | 141.20 | 142.90 | 142.90 | 1,316,460 |
| 2024-07-09 | 154.80 | 155.70 | 149.90 | 150.30 | 150.30 | 625,143 |
| 2024-07-08 | 157.40 | 159.40 | 153.20 | 154.20 | 154.20 | 390,667 |
| 2024-07-05 | 158.30 | 158.90 | 155.00 | 156.70 | 156.70 | 423,367 |
| 2024-07-04 | 163.80 | 163.90 | 157.60 | 158.40 | 158.40 | 788,116 |
| 2024-07-03 | 163.00 | 164.70 | 162.30 | 164.70 | 164.70 | 381,399 |
| 2024-07-02 | 164.40 | 166.00 | 162.70 | 165.30 | 165.30 | 715,575 |
| 2024-07-01 | 167.30 | 167.30 | 161.40 | 163.50 | 163.50 | 752,737 |
| 2024-06-28 | 170.20 | 171.90 | 164.00 | 169.80 | 169.80 | 537,997 |
| 2024-06-27 | 172.80 | 172.90 | 169.70 | 170.40 | 170.40 | 190,496 |
| 2024-06-26 | 168.20 | 173.00 | 167.30 | 171.00 | 171.00 | 552,999 |
| 2024-06-25 | 169.60 | 170.00 | 166.40 | 167.20 | 167.20 | 307,104 |
| 2024-06-24 | 172.20 | 172.50 | 167.80 | 169.40 | 169.40 | 298,816 |
| 2024-06-21 | 173.90 | 175.00 | 170.20 | 171.20 | 171.20 | 350,019 |
| 2024-06-20 | 170.90 | 174.50 | 169.40 | 172.40 | 172.40 | 499,624 |
| 2024-06-19 | 170.30 | 174.80 | 168.80 | 169.60 | 169.60 | 1,100,884 |
| 2024-06-18 | 166.60 | 174.00 | 166.00 | 170.00 | 170.00 | 1,222,874 |
| 2024-06-17 | 174.70 | 176.10 | 167.80 | 172.60 | 172.60 | 722,132 |
| 2024-06-14 | 177.00 | 177.00 | 172.40 | 175.20 | 175.20 | 421,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-16 | 35.0000 RUB |
| 2021-05-18 | 38.0000 RUB |
| 2020-11-20 | 30.0000 RUB |
| 2019-12-16 | 33.3700 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.