MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	179.10	179.10	175.90	176.70	176.70	278,957
2023-12-20	180.90	181.00	176.70	178.00	178.00	381,299
2023-12-19	173.50	181.90	173.00	179.30	179.30	1,092,229
2023-12-18	174.80	175.30	172.20	173.90	173.90	287,162
2023-12-15	167.50	174.70	167.50	171.10	171.10	369,795
2023-12-14	172.00	172.00	169.00	169.40	169.40	161,875
2023-12-13	169.70	171.60	169.50	171.20	171.20	229,506
2023-12-12	172.20	172.40	168.70	170.10	170.10	305,596
2023-12-11	174.90	175.70	170.60	172.00	172.00	210,354
2023-12-08	174.30	176.90	173.60	174.90	174.90	141,531
2023-12-07	173.50	175.10	171.10	173.80	173.80	291,778
2023-12-06	175.40	179.70	170.70	173.70	173.70	599,368
2023-12-05	165.60	177.00	165.60	176.20	176.20	838,400
2023-12-04	172.70	172.80	165.70	167.30	167.30	606,958
2023-12-01	174.80	174.90	172.10	173.80	173.80	189,062
2023-11-30	176.80	176.80	173.50	175.10	175.10	373,108
2023-11-29	180.10	181.90	175.00	177.70	177.70	235,321
2023-11-28	176.00	180.40	175.90	179.30	179.30	478,758
2023-11-27	180.80	180.90	175.00	177.90	177.90	593,731
2023-11-24	183.70	185.40	179.70	180.80	180.80	530,240
2023-11-23	189.20	189.40	182.80	184.80	184.80	582,529
2023-11-22	189.50	190.10	188.30	189.40	189.40	148,262
2023-11-21	187.80	189.30	186.40	188.50	188.50	219,691
2023-11-20	189.80	192.70	187.60	188.30	188.30	538,912
2023-11-17	190.30	190.30	186.40	188.10	188.10	198,754
2023-11-16	192.90	192.90	188.90	190.80	190.80	202,623
2023-11-15	186.40	193.00	186.10	191.50	191.50	470,282
2023-11-14	194.90	195.20	185.00	187.60	187.60	529,414
2023-11-13	195.80	197.30	193.90	194.50	194.50	256,587
2023-11-10	195.90	198.00	194.90	196.30	196.30	451,335
2023-11-09	194.20	195.80	193.10	195.50	195.50	356,234
2023-11-08	195.80	195.80	193.00	195.20	195.20	237,635
2023-11-07	192.10	198.00	192.10	196.40	196.40	1,032,552
2023-11-06	191.30	194.80	191.20	192.10	192.10	120,901
2023-11-03	191.90	191.90	190.90	191.30	191.30	205,887
2023-11-02	191.10	192.50	189.60	190.10	190.10	296,661
2023-11-01	190.80	192.50	189.70	191.20	191.20	138,119
2023-10-31	193.70	194.80	189.30	192.30	192.30	290,843
2023-10-30	192.80	195.90	191.50	193.90	193.90	403,651
2023-10-27	196.50	196.50	191.00	193.50	193.50	676,438
2023-10-26	200.80	200.80	195.10	195.30	195.30	517,957
2023-10-25	200.40	207.40	197.40	198.90	198.90	1,838,759
2023-10-24	190.40	204.00	189.80	201.00	201.00	2,858,755
2023-10-23	191.90	192.60	189.20	189.80	189.80	213,501
2023-10-20	192.60	193.20	190.50	191.90	191.90	225,170
2023-10-19	193.90	195.00	192.00	192.80	192.80	410,573
2023-10-18	193.80	196.20	191.00	193.10	193.10	453,306
2023-10-17	194.50	195.30	192.10	194.90	194.90	333,697
2023-10-16	191.10	196.50	190.90	193.80	193.80	455,801
2023-10-13	193.30	193.30	189.20	191.30	191.30	331,575
2023-10-12	188.00	193.00	187.20	191.20	191.20	416,550
2023-10-11	192.00	193.60	187.60	191.40	191.40	547,701
2023-10-10	190.00	192.00	189.10	190.00	190.00	190,472
2023-10-09	187.80	191.90	187.70	189.00	189.00	571,307
2023-10-06	187.90	187.90	185.10	186.50	186.50	293,337
2023-10-05	185.20	187.50	184.50	186.00	186.00	272,917
2023-10-04	184.80	185.90	184.40	185.30	185.30	198,070
2023-10-03	186.20	186.20	183.60	185.70	185.70	598,076
2023-10-02	187.60	188.00	183.80	185.50	185.50	310,630
2023-09-29	188.30	189.90	182.40	187.10	187.10	939,955

← NewerPage 13 of 22 · 1,273 trading daysOlder →

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.