MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 202.40 | 204.00 | 196.30 | 198.20 | 198.20 | 1,463,143 |
| 2024-03-18 | 205.50 | 206.70 | 202.30 | 203.20 | 203.20 | 875,285 |
| 2024-03-15 | 205.50 | 208.00 | 201.70 | 203.60 | 203.60 | 1,382,845 |
| 2024-03-14 | 203.00 | 208.60 | 199.10 | 207.00 | 207.00 | 4,199,048 |
| 2024-03-13 | 208.90 | 211.70 | 202.50 | 203.10 | 203.10 | 4,192,082 |
| 2024-03-12 | 215.00 | 216.50 | 207.00 | 208.40 | 208.40 | 12,170,914 |
| 2024-03-11 | 207.60 | 219.60 | 206.10 | 217.60 | 217.60 | 13,138,525 |
| 2024-03-07 | 202.60 | 208.80 | 201.80 | 205.90 | 205.90 | 7,224,253 |
| 2024-03-06 | 203.10 | 203.40 | 200.10 | 201.30 | 201.30 | 848,091 |
| 2024-03-05 | 201.20 | 203.40 | 198.00 | 200.70 | 200.70 | 1,007,823 |
| 2024-03-04 | 202.00 | 204.50 | 198.00 | 200.20 | 200.20 | 1,305,423 |
| 2024-03-01 | 203.70 | 204.50 | 198.00 | 200.40 | 200.40 | 3,019,580 |
| 2024-02-29 | 188.80 | 203.80 | 186.70 | 200.90 | 200.90 | 11,731,574 |
| 2024-02-28 | 192.60 | 196.50 | 186.80 | 188.50 | 188.50 | 933,764 |
| 2024-02-27 | 194.40 | 194.60 | 189.60 | 190.70 | 190.70 | 374,496 |
| 2024-02-26 | 192.00 | 196.60 | 192.00 | 195.00 | 195.00 | 558,608 |
| 2024-02-22 | 190.50 | 192.40 | 185.70 | 188.20 | 188.20 | 507,372 |
| 2024-02-21 | 185.50 | 191.10 | 178.20 | 185.40 | 185.40 | 2,013,481 |
| 2024-02-20 | 192.60 | 194.10 | 183.70 | 192.60 | 192.60 | 1,243,852 |
| 2024-02-19 | 194.40 | 197.00 | 192.50 | 194.80 | 194.80 | 330,417 |
| 2024-02-16 | 194.00 | 197.50 | 193.80 | 195.40 | 195.40 | 751,025 |
| 2024-02-15 | 194.40 | 198.20 | 191.50 | 197.00 | 197.00 | 776,533 |
| 2024-02-14 | 197.90 | 199.20 | 193.10 | 194.40 | 194.40 | 924,642 |
| 2024-02-13 | 198.80 | 202.70 | 196.50 | 197.10 | 197.10 | 752,689 |
| 2024-02-12 | 196.30 | 202.40 | 194.00 | 201.40 | 201.40 | 1,121,899 |
| 2024-02-09 | 196.80 | 197.70 | 193.00 | 195.00 | 195.00 | 753,371 |
| 2024-02-08 | 201.60 | 203.00 | 196.50 | 198.70 | 198.70 | 1,286,929 |
| 2024-02-07 | 206.50 | 208.90 | 199.40 | 200.60 | 200.60 | 3,492,172 |
| 2024-02-06 | 203.10 | 207.60 | 198.50 | 205.50 | 205.50 | 2,523,862 |
| 2024-02-05 | 196.80 | 205.00 | 191.00 | 199.60 | 199.60 | 1,887,718 |
| 2024-02-02 | 198.30 | 198.80 | 194.10 | 196.60 | 196.60 | 440,625 |
| 2024-02-01 | 198.50 | 200.00 | 196.60 | 199.00 | 199.00 | 629,048 |
| 2024-01-31 | 197.50 | 200.70 | 196.20 | 198.00 | 198.00 | 1,395,267 |
| 2024-01-30 | 194.80 | 197.30 | 194.20 | 195.40 | 195.40 | 492,355 |
| 2024-01-29 | 194.00 | 197.00 | 193.40 | 194.30 | 194.30 | 315,347 |
| 2024-01-26 | 193.00 | 196.20 | 192.50 | 193.10 | 193.10 | 439,971 |
| 2024-01-25 | 196.90 | 197.40 | 192.20 | 194.00 | 194.00 | 840,415 |
| 2024-01-24 | 187.80 | 197.00 | 187.40 | 194.80 | 194.80 | 3,639,960 |
| 2024-01-23 | 185.20 | 188.80 | 182.70 | 186.70 | 186.70 | 620,217 |
| 2024-01-22 | 187.90 | 189.30 | 184.30 | 186.60 | 186.60 | 685,273 |
| 2024-01-19 | 182.80 | 189.70 | 182.00 | 188.60 | 188.60 | 1,359,003 |
| 2024-01-18 | 185.00 | 187.20 | 182.60 | 184.50 | 184.50 | 604,341 |
| 2024-01-17 | 179.90 | 185.40 | 177.50 | 184.10 | 184.10 | 1,280,879 |
| 2024-01-16 | 180.00 | 182.00 | 175.50 | 178.10 | 178.10 | 731,736 |
| 2024-01-15 | 175.60 | 180.90 | 174.70 | 179.00 | 179.00 | 917,859 |
| 2024-01-12 | 175.00 | 177.90 | 174.10 | 176.30 | 176.30 | 613,841 |
| 2024-01-11 | 172.90 | 177.90 | 172.00 | 176.10 | 176.10 | 941,758 |
| 2024-01-10 | 172.70 | 174.80 | 172.10 | 172.50 | 172.50 | 301,041 |
| 2024-01-09 | 171.40 | 177.00 | 170.80 | 172.20 | 172.20 | 618,327 |
| 2024-01-08 | 172.70 | 173.30 | 170.80 | 171.30 | 171.30 | 155,389 |
| 2024-01-05 | 175.00 | 175.80 | 170.00 | 171.20 | 171.20 | 290,789 |
| 2024-01-04 | 169.10 | 174.50 | 168.40 | 173.00 | 173.00 | 638,005 |
| 2024-01-03 | 163.30 | 168.90 | 163.30 | 166.70 | 166.70 | 261,636 |
| 2023-12-29 | 165.00 | 165.60 | 163.20 | 164.00 | 164.00 | 284,291 |
| 2023-12-28 | 167.80 | 168.20 | 163.50 | 164.00 | 164.00 | 545,444 |
| 2023-12-27 | 170.60 | 171.70 | 167.10 | 168.40 | 168.40 | 469,429 |
| 2023-12-26 | 174.20 | 174.50 | 169.80 | 170.60 | 170.60 | 580,755 |
| 2023-12-25 | 176.50 | 178.20 | 173.40 | 174.00 | 174.00 | 303,028 |
| 2023-12-22 | 176.50 | 178.40 | 175.00 | 175.70 | 175.70 | 260,155 |
| 2023-12-21 | 179.10 | 179.10 | 175.90 | 176.70 | 176.70 | 278,957 |
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.