MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	187.50	188.90	186.10	187.90	187.90	285,495
2023-09-27	185.90	188.30	185.60	186.00	186.00	412,550
2023-09-26	189.50	190.10	184.50	186.40	186.40	956,295
2023-09-25	191.00	192.20	188.50	189.80	189.80	206,677
2023-09-22	187.50	192.40	184.00	190.90	190.90	797,495
2023-09-21	189.30	190.90	186.10	187.40	187.40	418,151
2023-09-20	190.00	193.40	186.10	192.10	192.10	907,251
2023-09-19	194.70	203.10	189.90	191.60	191.60	761,790
2023-09-18	199.00	201.90	190.30	193.80	193.80	981,814
2023-09-15	197.40	202.00	194.70	199.50	199.50	874,455
2023-09-14	198.00	200.00	188.50	196.30	196.30	1,686,061
2023-09-13	203.90	204.50	198.40	200.70	200.70	816,638
2023-09-12	197.80	205.50	197.20	202.00	202.00	2,361,573
2023-09-11	190.60	204.30	186.30	196.50	196.50	4,367,519
2023-09-08	195.00	196.60	188.10	193.30	193.30	1,868,284
2023-09-07	199.90	200.30	193.30	195.10	195.10	1,807,356
2023-09-06	202.40	203.20	197.10	199.80	199.80	1,100,569
2023-09-05	201.70	206.80	200.40	202.20	202.20	2,842,130
2023-09-04	197.20	203.70	196.10	200.50	200.50	2,727,349
2023-09-01	195.50	198.60	195.00	196.90	196.90	1,552,076
2023-08-31	196.30	198.00	190.20	195.20	195.20	5,694,799
2023-08-30	206.00	206.80	195.70	198.00	198.00	5,641,040
2023-08-29	206.80	207.50	205.20	206.40	206.40	1,067,336
2023-08-28	207.90	208.60	202.50	206.70	206.70	3,677,354
2023-08-25	214.00	216.80	206.10	208.30	208.30	4,682,920
2023-08-24	215.20	218.00	212.00	215.50	215.50	375,195
2023-08-23	219.50	220.90	212.20	217.60	217.60	602,862
2023-08-22	221.90	222.00	215.60	217.20	217.20	469,923
2023-08-21	218.60	221.00	215.00	218.00	218.00	653,890
2023-08-18	212.80	216.90	210.20	214.20	214.20	316,651
2023-08-17	210.00	213.50	208.00	211.50	211.50	854,566
2023-08-16	219.30	220.90	208.10	215.30	215.30	1,298,794
2023-08-15	219.40	224.00	213.60	219.60	219.60	936,425
2023-08-14	226.90	231.60	218.50	222.10	222.10	1,626,445
2023-08-11	228.30	228.70	222.00	223.30	223.30	694,217
2023-08-10	221.60	228.80	220.40	226.70	226.70	1,271,569
2023-08-09	220.80	223.00	218.50	220.00	220.00	870,464
2023-08-08	217.70	221.70	213.20	218.30	218.30	789,237
2023-08-07	219.80	229.50	217.00	220.40	220.40	1,642,026
2023-08-04	228.00	228.90	207.60	216.50	216.50	2,641,039
2023-08-03	220.00	228.30	216.00	220.80	220.80	1,622,765
2023-08-02	222.10	222.10	217.70	219.60	219.60	492,109
2023-08-01	218.30	224.50	217.00	221.50	221.50	1,401,936
2023-07-31	221.70	225.00	216.00	217.00	217.00	1,556,869
2023-07-28	221.90	222.50	217.70	219.70	219.70	523,032
2023-07-27	223.70	224.90	218.00	222.80	222.80	646,344
2023-07-26	226.10	232.50	218.00	221.00	221.00	3,083,480
2023-07-25	208.20	225.80	207.40	220.70	220.70	4,098,073
2023-07-24	203.20	209.60	203.20	206.00	206.00	671,460
2023-07-21	200.50	204.10	198.40	203.20	203.20	283,349
2023-07-20	206.30	206.80	200.00	202.10	202.10	708,097
2023-07-19	205.30	208.70	203.00	206.00	206.00	795,622
2023-07-18	207.00	208.00	202.30	206.10	206.10	973,426
2023-07-17	197.30	207.10	196.10	205.10	205.10	1,654,399
2023-07-14	192.80	199.50	191.90	196.80	196.80	1,010,553
2023-07-13	195.40	195.80	192.40	193.80	193.80	280,787
2023-07-12	192.90	195.90	191.80	194.40	194.40	578,624
2023-07-11	193.20	193.20	190.60	192.10	192.10	206,592
2023-07-10	191.40	194.00	191.00	192.10	192.10	284,747
2023-07-07	191.60	192.60	190.60	191.10	191.10	126,589

← NewerPage 14 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.