MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 167.10 | 179.70 | 156.10 | 175.40 | 175.40 | 1,105,596 |
| 2024-06-11 | 172.90 | 174.50 | 171.10 | 173.40 | 173.40 | 227,407 |
| 2024-06-10 | 171.20 | 177.60 | 171.20 | 172.90 | 172.90 | 590,673 |
| 2024-06-07 | 171.50 | 176.70 | 170.00 | 170.20 | 170.20 | 468,760 |
| 2024-06-06 | 170.80 | 173.00 | 169.10 | 171.70 | 171.70 | 347,461 |
| 2024-06-05 | 174.90 | 178.70 | 169.00 | 172.60 | 172.60 | 726,223 |
| 2024-06-04 | 169.50 | 174.00 | 165.30 | 171.80 | 171.80 | 557,732 |
| 2024-06-03 | 167.00 | 168.70 | 160.80 | 167.50 | 167.50 | 1,234,626 |
| 2024-05-31 | 168.00 | 170.40 | 164.30 | 166.80 | 166.80 | 762,306 |
| 2024-05-30 | 175.10 | 178.20 | 167.80 | 173.60 | 173.60 | 873,611 |
| 2024-05-29 | 174.00 | 175.30 | 173.00 | 174.30 | 174.30 | 269,438 |
| 2024-05-28 | 172.10 | 177.10 | 171.50 | 174.20 | 174.20 | 584,404 |
| 2024-05-27 | 175.80 | 175.80 | 171.00 | 172.10 | 172.10 | 636,814 |
| 2024-05-24 | 180.00 | 180.80 | 171.40 | 173.00 | 173.00 | 2,487,964 |
| 2024-05-23 | 185.80 | 187.30 | 180.10 | 181.50 | 181.50 | 1,108,077 |
| 2024-05-22 | 188.00 | 188.80 | 184.40 | 185.70 | 185.70 | 352,308 |
| 2024-05-21 | 185.40 | 189.80 | 182.50 | 187.50 | 187.50 | 1,094,258 |
| 2024-05-20 | 188.50 | 189.20 | 184.20 | 186.10 | 186.10 | 623,038 |
| 2024-05-17 | 194.90 | 195.00 | 187.10 | 188.40 | 188.40 | 1,589,361 |
| 2024-05-16 | 195.10 | 197.40 | 189.40 | 193.30 | 193.30 | 2,051,214 |
| 2024-05-15 | 189.20 | 197.80 | 186.30 | 193.60 | 193.60 | 4,179,406 |
| 2024-05-14 | 184.70 | 188.80 | 184.00 | 187.70 | 187.70 | 1,859,639 |
| 2024-05-13 | 187.10 | 189.30 | 182.00 | 184.40 | 184.40 | 3,462,032 |
| 2024-05-10 | 184.20 | 186.30 | 182.80 | 184.40 | 184.40 | 781,780 |
| 2024-05-08 | 185.00 | 187.60 | 182.10 | 186.00 | 186.00 | 2,364,127 |
| 2024-05-07 | 188.40 | 192.80 | 180.50 | 183.20 | 183.20 | 13,442,870 |
| 2024-05-06 | 210.00 | 213.20 | 187.20 | 206.40 | 206.40 | 17,116,037 |
| 2024-05-03 | 209.60 | 212.50 | 206.30 | 210.50 | 210.50 | 2,259,496 |
| 2024-05-02 | 207.20 | 210.40 | 205.90 | 207.60 | 207.60 | 1,226,993 |
| 2024-04-30 | 208.60 | 209.70 | 205.80 | 207.00 | 207.00 | 483,914 |
| 2024-04-29 | 210.30 | 213.00 | 206.00 | 208.70 | 208.70 | 1,825,604 |
| 2024-04-27 | 199.50 | 212.00 | 197.90 | 206.20 | 206.20 | 3,933,467 |
| 2024-04-26 | 198.20 | 199.70 | 196.30 | 198.80 | 198.80 | 483,456 |
| 2024-04-25 | 200.40 | 202.50 | 196.10 | 197.70 | 197.70 | 1,019,026 |
| 2024-04-24 | 202.90 | 203.20 | 198.20 | 199.60 | 199.60 | 1,032,539 |
| 2024-04-23 | 207.50 | 208.10 | 201.30 | 202.10 | 202.10 | 1,072,219 |
| 2024-04-22 | 207.10 | 208.00 | 205.00 | 206.60 | 206.60 | 380,556 |
| 2024-04-19 | 209.40 | 209.80 | 205.10 | 207.10 | 207.10 | 542,306 |
| 2024-04-18 | 208.50 | 210.50 | 207.10 | 208.60 | 208.60 | 637,839 |
| 2024-04-17 | 208.00 | 211.20 | 206.50 | 208.80 | 208.80 | 1,376,586 |
| 2024-04-16 | 205.90 | 209.20 | 203.90 | 207.70 | 207.70 | 1,199,677 |
| 2024-04-15 | 203.20 | 208.90 | 203.10 | 206.70 | 206.70 | 1,190,071 |
| 2024-04-12 | 202.90 | 205.50 | 200.90 | 205.00 | 205.00 | 1,108,403 |
| 2024-04-11 | 203.60 | 206.60 | 200.10 | 201.50 | 201.50 | 1,832,656 |
| 2024-04-10 | 205.90 | 207.70 | 201.80 | 203.40 | 203.40 | 1,879,671 |
| 2024-04-09 | 213.00 | 213.10 | 203.70 | 204.70 | 204.70 | 2,157,991 |
| 2024-04-08 | 207.00 | 215.80 | 205.30 | 212.30 | 212.30 | 2,393,874 |
| 2024-04-05 | 208.20 | 209.60 | 204.00 | 205.30 | 205.30 | 960,194 |
| 2024-04-04 | 212.00 | 212.60 | 206.10 | 207.30 | 207.30 | 2,177,521 |
| 2024-04-03 | 202.00 | 213.50 | 199.70 | 208.90 | 208.90 | 4,795,272 |
| 2024-04-02 | 202.90 | 204.00 | 200.50 | 202.10 | 202.10 | 675,417 |
| 2024-04-01 | 198.20 | 202.40 | 197.00 | 200.40 | 200.40 | 844,934 |
| 2024-03-29 | 196.20 | 198.70 | 195.70 | 197.10 | 197.10 | 628,045 |
| 2024-03-28 | 200.00 | 200.30 | 195.00 | 197.80 | 197.80 | 590,700 |
| 2024-03-27 | 201.80 | 202.00 | 198.20 | 199.10 | 199.10 | 350,510 |
| 2024-03-26 | 199.80 | 200.60 | 199.00 | 200.10 | 200.10 | 243,320 |
| 2024-03-25 | 199.50 | 200.90 | 197.30 | 198.80 | 198.80 | 551,085 |
| 2024-03-22 | 203.00 | 203.80 | 197.10 | 201.80 | 201.80 | 1,136,178 |
| 2024-03-21 | 199.70 | 204.20 | 199.10 | 199.70 | 199.70 | 1,183,355 |
| 2024-03-20 | 197.40 | 200.40 | 196.50 | 199.00 | 199.00 | 833,306 |
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.