MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	193.40	193.40	191.10	191.80	191.80	152,127
2023-07-05	191.20	194.00	190.10	192.90	192.90	323,720
2023-07-04	193.10	194.00	190.10	192.00	192.00	295,862
2023-07-03	191.20	196.30	189.90	193.30	193.30	653,192
2023-06-30	189.00	192.20	188.60	190.50	190.50	212,179
2023-06-29	189.00	190.60	188.20	189.90	189.90	217,774
2023-06-28	190.80	190.80	188.20	188.90	188.90	219,525
2023-06-27	190.00	191.00	188.10	190.60	190.60	234,520
2023-06-26	191.00	192.30	183.00	190.90	190.90	510,036
2023-06-23	193.40	195.00	187.00	193.50	193.50	679,344
2023-06-22	198.40	198.40	192.10	198.20	198.20	535,998
2023-06-21	193.60	200.00	193.60	196.30	196.30	904,651
2023-06-20	193.00	194.90	191.50	194.00	194.00	360,428
2023-06-19	194.00	194.50	191.50	192.50	192.50	272,048
2023-06-16	194.00	195.40	190.80	192.70	192.70	428,820
2023-06-15	191.40	194.00	191.00	193.00	193.00	565,845
2023-06-14	190.10	191.50	189.00	189.90	189.90	270,066
2023-06-13	189.00	191.70	188.00	190.50	190.50	481,240
2023-06-09	189.90	190.20	187.50	188.50	188.50	343,655
2023-06-08	190.00	190.40	187.60	188.30	188.30	348,225
2023-06-07	189.20	191.70	188.20	189.80	189.80	288,616
2023-06-06	187.90	189.00	183.60	188.40	188.40	436,936
2023-06-05	190.60	197.80	187.30	190.00	190.00	1,664,974
2023-06-02	188.40	191.20	188.20	190.10	190.10	194,911
2023-06-01	190.30	190.70	188.30	189.10	189.10	125,146
2023-05-31	190.90	191.80	187.20	189.90	189.90	336,438
2023-05-30	190.80	200.00	189.30	190.30	190.30	1,234,293
2023-05-29	188.60	192.20	188.60	191.90	191.90	344,196
2023-05-26	188.40	191.20	187.80	189.10	189.10	346,094
2023-05-25	188.20	189.20	186.00	187.80	187.80	235,235
2023-05-24	191.20	192.30	186.20	188.90	188.90	882,996
2023-05-23	194.10	194.60	190.00	191.90	191.90	316,648
2023-05-22	190.80	195.30	190.30	192.80	192.80	433,127
2023-05-19	193.50	193.80	187.80	189.50	189.50	326,826
2023-05-18	193.70	195.30	191.60	192.10	192.10	251,817
2023-05-17	192.10	195.70	191.90	193.30	193.30	393,537
2023-05-16	193.40	195.90	190.30	194.30	194.30	510,523
2023-05-15	187.00	194.00	187.00	188.50	188.50	398,262
2023-05-12	182.80	187.50	182.80	186.80	186.80	170,053
2023-05-11	190.00	191.30	181.30	188.60	188.60	575,965
2023-05-10	182.60	191.40	182.60	188.10	188.10	408,307
2023-05-08	185.30	185.50	182.80	184.20	184.20	129,325
2023-05-05	188.20	188.70	183.50	185.00	185.00	330,226
2023-05-04	183.40	188.40	182.40	185.30	185.30	443,887
2023-05-03	190.00	190.50	180.50	183.80	183.80	842,117
2023-05-02	200.00	200.90	188.50	190.50	190.50	1,090,896
2023-04-28	204.40	208.60	195.40	200.80	200.80	1,399,411
2023-04-27	206.10	208.70	203.00	206.00	206.00	721,772
2023-04-26	206.50	209.40	203.40	206.90	206.90	1,495,945
2023-04-25	205.90	208.00	202.60	205.10	205.10	1,425,992
2023-04-24	194.00	205.90	193.40	201.10	201.10	1,650,157
2023-04-21	194.50	195.90	193.50	193.60	193.60	272,235
2023-04-20	193.50	195.00	191.70	194.80	194.80	315,741
2023-04-19	194.00	198.00	190.90	193.20	193.20	870,677
2023-04-18	194.10	194.80	192.00	194.10	194.10	344,074
2023-04-17	192.90	195.00	192.60	192.90	192.90	370,010
2023-04-14	192.50	194.00	190.30	193.00	193.00	263,064
2023-04-13	193.90	195.10	190.10	191.30	191.30	303,182
2023-04-12	192.20	195.30	190.20	193.70	193.70	494,246
2023-04-11	193.70	199.00	190.60	191.80	191.80	1,177,701

← NewerPage 15 of 22 · 1,270 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.