MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	165.00	166.90	162.30	163.70	163.70	223,165
2022-10-17	156.80	165.00	156.70	164.00	164.00	415,120
2022-10-14	160.00	160.90	152.30	156.70	156.70	306,616
2022-10-13	152.40	165.00	151.90	159.60	159.60	535,754
2022-10-12	152.40	153.70	150.90	152.40	152.40	108,807
2022-10-11	154.40	154.40	150.10	152.40	152.40	222,029
2022-10-10	147.00	150.90	133.60	149.70	149.70	485,014
2022-10-07	157.90	159.10	148.20	149.10	149.10	223,542
2022-10-06	155.10	162.90	154.80	157.80	157.80	238,416
2022-10-05	157.30	158.50	150.20	155.10	155.10	273,595
2022-10-04	159.80	161.10	155.00	157.10	157.10	252,671
2022-10-03	146.70	162.90	146.70	158.30	158.30	714,780
2022-09-30	150.00	154.40	141.60	146.20	146.20	398,356
2022-09-29	155.10	156.70	145.80	148.70	148.70	265,293
2022-09-28	158.10	161.40	154.10	155.00	155.00	203,605
2022-09-27	157.80	165.40	151.50	156.80	156.80	351,107
2022-09-26	174.00	174.00	145.20	157.70	157.70	889,724
2022-09-23	188.50	191.10	170.80	177.90	177.90	663,024
2022-09-22	182.50	190.00	182.10	188.10	188.10	279,006
2022-09-21	185.00	189.90	170.00	183.50	183.50	678,956
2022-09-20	212.00	212.90	193.20	195.50	195.50	646,153
2022-09-19	216.00	217.50	211.20	212.20	212.20	204,257
2022-09-16	213.90	216.20	212.50	212.90	212.90	156,094
2022-09-15	213.00	213.60	212.00	213.20	213.20	75,944
2022-09-14	213.90	213.90	210.70	212.60	212.60	106,277
2022-09-13	216.10	217.50	212.20	213.90	213.90	159,561
2022-09-12	212.90	219.00	212.20	215.50	215.50	227,636
2022-09-09	212.00	214.40	212.00	213.00	213.00	134,056
2022-09-08	213.40	214.00	210.10	211.80	211.80	158,739
2022-09-07	214.90	215.40	212.30	213.40	213.40	205,530
2022-09-06	220.10	221.90	211.80	214.90	214.90	493,023
2022-09-05	219.50	221.00	217.00	220.00	220.00	364,013
2022-09-02	216.00	219.50	215.30	218.80	218.80	299,203
2022-09-01	218.80	219.90	215.10	217.50	217.50	247,154
2022-08-31	220.00	221.00	215.50	218.00	218.00	392,449
2022-08-30	222.70	225.80	217.20	220.20	220.20	547,746
2022-08-29	218.20	225.00	216.30	222.20	222.20	791,870
2022-08-26	218.20	219.90	216.00	218.60	218.60	597,814
2022-08-25	231.00	234.40	216.20	218.00	218.00	3,549,317
2022-08-24	225.80	238.00	225.20	236.50	236.50	1,596,520
2022-08-23	225.80	225.80	222.40	225.30	225.30	248,212
2022-08-22	223.30	223.60	215.00	222.60	222.60	460,142
2022-08-19	227.10	227.10	222.00	223.50	223.50	222,215
2022-08-18	226.80	227.70	221.60	226.30	226.30	685,647
2022-08-17	224.80	238.00	220.60	229.60	229.60	1,610,933
2022-08-16	216.00	225.20	215.60	222.90	222.90	846,858
2022-08-15	215.10	219.00	211.80	216.00	216.00	611,284
2022-08-12	218.40	220.80	211.40	214.90	214.90	1,901,492
2022-08-11	198.40	231.30	196.10	222.50	222.50	5,745,683
2022-08-10	195.70	198.30	194.60	197.00	197.00	340,702
2022-08-09	195.30	198.60	192.30	195.60	195.60	830,303
2022-08-08	190.20	193.40	186.40	191.00	191.00	235,335
2022-08-05	192.00	193.00	186.40	187.30	187.30	241,696
2022-08-04	192.10	195.40	190.80	191.70	191.70	134,215
2022-08-03	192.10	197.90	190.60	192.00	192.00	291,783
2022-08-02	193.80	199.90	188.10	192.10	192.10	680,672
2022-08-01	198.00	198.10	189.60	193.80	193.80	492,362
2022-07-29	199.80	203.90	194.10	198.20	198.20	640,241
2022-07-28	199.70	201.40	194.40	199.80	199.80	493,152
2022-07-27	193.60	203.70	192.00	198.80	198.80	945,808

← NewerPage 18 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.