MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	189.00	194.90	187.50	192.80	192.80	770,826
2023-04-07	188.60	189.50	186.50	188.30	188.30	196,886
2023-04-06	187.40	189.70	187.40	188.40	188.40	310,948
2023-04-05	191.50	191.50	187.00	190.30	190.30	556,010
2023-04-04	191.50	193.30	188.60	190.00	190.00	557,935
2023-04-03	192.90	194.50	189.50	190.80	190.80	649,021
2023-03-31	195.90	196.30	189.30	190.10	190.10	890,043
2023-03-30	191.00	195.90	188.50	190.20	190.20	1,333,282
2023-03-29	189.90	191.20	187.50	189.70	189.70	622,923
2023-03-28	190.00	191.80	184.00	188.90	188.90	995,730
2023-03-27	190.00	192.90	182.00	189.20	189.20	3,079,961
2023-03-24	178.10	180.50	177.50	179.60	179.60	167,642
2023-03-23	178.80	179.90	178.20	179.40	179.40	155,449
2023-03-22	180.00	180.70	178.50	179.70	179.70	130,943
2023-03-21	182.00	182.40	179.10	179.70	179.70	340,352
2023-03-20	178.90	181.80	178.50	179.00	179.00	430,556
2023-03-17	178.80	181.00	178.50	179.10	179.10	202,970
2023-03-16	180.50	181.00	177.20	179.10	179.10	135,342
2023-03-15	182.70	183.50	177.50	179.30	179.30	245,779
2023-03-14	182.90	183.80	181.50	182.70	182.70	229,007
2023-03-13	181.90	185.00	180.00	181.80	181.80	371,963
2023-03-10	182.00	183.60	180.20	181.40	181.40	117,876
2023-03-09	184.00	184.80	179.50	181.80	181.80	326,735
2023-03-07	182.60	186.90	180.80	184.00	184.00	613,769
2023-03-06	179.90	183.70	177.60	181.40	181.40	401,000
2023-03-03	179.10	180.90	178.30	179.90	179.90	139,489
2023-03-02	182.20	183.30	176.20	179.30	179.30	344,417
2023-03-01	180.00	183.70	179.10	182.20	182.20	246,695
2023-02-28	179.70	181.40	178.00	179.10	179.10	122,572
2023-02-27	175.00	181.40	174.60	179.50	179.50	304,433
2023-02-24	175.80	177.60	174.70	175.90	175.90	45,873
2023-02-22	175.80	177.80	174.40	175.30	175.30	76,805
2023-02-21	174.70	180.00	173.50	175.60	175.60	181,159
2023-02-20	172.10	174.50	170.10	173.60	173.60	166,580
2023-02-17	172.00	173.40	167.20	172.30	172.30	283,979
2023-02-16	175.50	177.00	172.00	172.60	172.60	343,721
2023-02-15	181.80	182.30	172.00	173.80	173.80	373,364
2023-02-14	186.90	187.70	181.00	181.50	181.50	484,574
2023-02-13	187.20	190.90	186.00	187.50	187.50	134,145
2023-02-10	188.70	188.70	185.20	187.00	187.00	176,824
2023-02-09	185.40	191.00	185.30	187.80	187.80	436,879
2023-02-08	182.40	190.00	180.20	185.30	185.30	966,112
2023-02-07	183.00	183.40	180.00	181.60	181.60	185,915
2023-02-06	180.50	183.50	179.90	182.30	182.30	189,837
2023-02-03	182.50	183.20	178.20	180.40	180.40	226,681
2023-02-02	180.50	184.40	180.30	182.30	182.30	281,558
2023-02-01	178.90	184.80	177.50	180.50	180.50	764,898
2023-01-31	175.10	178.60	175.00	177.70	177.70	260,934
2023-01-30	175.80	177.50	175.10	175.10	175.10	149,191
2023-01-27	174.80	177.30	174.10	175.80	175.80	200,427
2023-01-26	176.20	177.00	174.00	174.00	174.00	114,934
2023-01-25	177.50	177.50	174.20	175.80	175.80	189,732
2023-01-24	179.80	181.10	176.40	177.50	177.50	436,291
2023-01-23	173.80	180.30	172.00	179.30	179.30	772,148
2023-01-20	173.90	174.60	172.10	172.70	172.70	146,724
2023-01-19	177.50	179.00	172.80	174.00	174.00	319,999
2023-01-18	177.80	183.70	171.60	177.70	177.70	959,896
2023-01-17	177.00	181.90	174.50	177.80	177.80	757,143
2023-01-16	171.00	176.80	169.40	175.60	175.60	427,138
2023-01-13	172.90	172.90	169.00	170.90	170.90	139,974

← NewerPage 16 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.