MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	172.00	174.00	169.90	171.30	171.30	214,128
2023-01-11	170.70	172.40	169.40	171.00	171.00	150,714
2023-01-10	170.50	171.20	168.10	169.90	169.90	71,463
2023-01-09	167.00	172.60	167.00	170.50	170.50	319,077
2023-01-06	170.00	170.30	166.00	167.00	167.00	173,232
2023-01-05	174.00	175.00	168.80	169.70	169.70	499,676
2023-01-04	166.10	174.20	164.50	173.50	173.50	644,605
2023-01-03	160.30	167.00	160.30	166.20	166.20	288,251
2022-12-30	161.10	161.70	160.00	160.70	160.70	74,006
2022-12-29	160.40	161.80	159.80	161.20	161.20	58,276
2022-12-28	162.60	163.10	159.80	160.10	160.10	150,280
2022-12-27	164.20	164.20	161.00	162.30	162.30	148,336
2022-12-26	165.10	165.80	161.60	162.90	162.90	159,571
2022-12-23	162.70	166.80	162.50	164.50	164.50	254,369
2022-12-22	161.20	164.90	160.80	162.70	162.70	142,917
2022-12-21	164.00	164.50	160.30	161.20	161.20	138,419
2022-12-20	158.90	165.00	156.00	162.80	162.80	241,177
2022-12-19	161.70	161.90	158.20	158.90	158.90	209,828
2022-12-16	162.30	162.70	160.70	161.60	161.60	91,231
2022-12-15	165.10	165.20	160.40	161.70	161.70	183,010
2022-12-14	167.50	168.30	164.10	165.50	165.50	90,401
2022-12-13	166.60	170.00	166.60	167.70	167.70	139,548
2022-12-12	167.30	167.80	165.80	166.60	166.60	76,544
2022-12-09	169.50	169.50	166.80	167.00	167.00	87,148
2022-12-08	169.10	170.60	167.20	167.90	167.90	62,544
2022-12-07	170.00	170.80	167.10	169.10	169.10	80,112
2022-12-06	170.60	171.90	169.00	170.00	170.00	75,104
2022-12-05	171.80	173.30	170.40	171.70	171.70	104,219
2022-12-02	174.00	174.00	170.30	171.60	171.60	87,433
2022-12-01	171.90	174.00	171.40	173.10	173.10	244,411
2022-11-30	171.80	173.30	170.50	170.80	170.80	55,219
2022-11-29	173.80	174.20	172.00	172.80	172.80	91,940
2022-11-28	177.00	179.90	172.30	173.20	173.20	235,511
2022-11-25	172.00	178.90	171.00	177.00	177.00	432,452
2022-11-24	168.90	172.90	167.60	171.40	171.40	127,571
2022-11-23	168.90	170.80	167.00	169.00	169.00	121,972
2022-11-22	167.30	169.60	166.10	168.90	168.90	80,464
2022-11-21	170.20	170.90	165.50	167.00	167.00	171,051
2022-11-18	170.50	171.00	169.80	170.20	170.20	61,315
2022-11-17	170.50	172.70	170.30	170.80	170.80	63,672
2022-11-16	170.00	173.60	168.60	170.90	170.90	150,291
2022-11-15	171.80	175.00	169.50	171.90	171.90	243,200
2022-11-14	168.50	173.00	168.40	171.20	171.20	213,756
2022-11-11	171.00	171.00	168.00	168.50	168.50	80,387
2022-11-10	166.50	171.30	164.70	168.90	168.90	260,231
2022-11-09	172.50	174.20	165.30	166.50	166.50	399,301
2022-11-08	174.10	178.00	172.00	172.50	172.50	203,205
2022-11-07	171.90	178.20	171.10	175.20	175.20	287,841
2022-11-03	172.20	172.20	167.00	170.00	170.00	165,901
2022-11-02	175.00	176.10	171.10	172.30	172.30	167,162
2022-11-01	175.80	182.00	172.20	175.60	175.60	321,562
2022-10-31	173.50	180.00	171.60	175.80	175.80	290,452
2022-10-28	172.90	173.90	170.10	173.00	173.00	127,623
2022-10-27	169.20	175.20	168.30	173.70	173.70	280,456
2022-10-26	170.20	172.00	162.30	168.00	168.00	466,749
2022-10-25	163.20	171.80	162.30	170.20	170.20	377,945
2022-10-24	163.00	165.50	161.80	163.20	163.20	127,643
2022-10-21	160.70	161.90	157.10	161.00	161.00	145,560
2022-10-20	159.70	163.50	159.70	160.90	160.90	130,405
2022-10-19	163.30	164.50	157.00	159.60	159.60	306,800

← NewerPage 17 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.