MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	191.90	195.50	188.60	191.90	191.90	445,835
2022-07-25	189.00	191.90	187.00	191.40	191.40	258,959
2022-07-22	190.30	192.00	186.80	188.50	188.50	232,572
2022-07-21	192.00	192.90	184.50	187.70	187.70	226,239
2022-07-20	191.00	196.50	188.60	191.50	191.50	380,873
2022-07-19	190.00	191.90	185.00	189.60	189.60	260,069
2022-07-18	192.00	193.70	184.60	190.00	190.00	199,587
2022-07-15	190.30	191.30	188.00	190.20	190.20	100,635
2022-07-14	188.00	191.90	186.50	189.30	189.30	110,530
2022-07-13	192.70	193.90	185.20	188.20	188.20	238,880
2022-07-12	196.00	197.70	189.30	192.60	192.60	292,765
2022-07-11	202.50	206.50	195.10	197.60	197.60	378,369
2022-07-08	200.00	203.90	196.60	202.00	202.00	473,979
2022-07-07	193.00	202.00	189.10	200.50	200.50	603,019
2022-07-06	189.80	192.90	188.80	190.70	190.70	162,486
2022-07-05	190.10	192.70	187.00	190.00	190.00	176,606
2022-07-04	189.00	194.50	186.30	189.80	189.80	164,431
2022-07-01	188.00	190.70	183.80	190.00	190.00	192,470
2022-06-30	195.10	199.90	185.00	188.80	188.80	514,380
2022-06-29	205.40	209.80	192.10	197.70	197.70	411,307
2022-06-28	200.90	207.90	200.00	204.80	204.80	510,987
2022-06-27	190.90	201.20	190.10	200.90	200.90	336,350
2022-06-24	193.40	195.90	189.60	192.10	192.10	202,156
2022-06-23	192.00	197.00	191.30	194.00	194.00	212,484
2022-06-22	193.70	195.30	186.80	191.20	191.20	96,324
2022-06-21	197.00	197.10	191.60	193.70	193.70	160,984
2022-06-20	191.00	197.00	190.80	196.90	196.90	154,962
2022-06-17	191.50	192.00	190.00	190.50	190.50	76,628
2022-06-16	185.60	192.50	185.60	190.90	190.90	178,923
2022-06-15	184.40	186.50	183.90	185.60	185.60	79,968
2022-06-14	185.20	187.50	182.00	183.80	183.80	138,107
2022-06-10	189.90	190.50	186.60	187.90	187.90	90,341
2022-06-09	195.80	195.80	186.00	190.30	190.30	106,169
2022-06-08	191.10	196.00	188.60	193.40	193.40	151,511
2022-06-07	187.50	193.00	181.20	190.50	190.50	187,057
2022-06-06	193.40	193.80	185.20	187.10	187.10	188,872
2022-06-03	197.00	197.30	188.40	194.00	194.00	189,320
2022-06-02	200.40	201.50	195.50	197.30	197.30	125,413
2022-06-01	201.60	203.50	199.00	200.30	200.30	184,641
2022-05-31	204.00	206.90	196.20	200.90	200.90	391,806
2022-05-30	203.00	211.80	200.00	203.30	203.30	338,982
2022-05-27	201.60	204.30	196.10	201.30	201.30	277,822
2022-05-26	196.20	208.00	196.20	201.50	201.50	329,650
2022-05-25	198.70	201.30	192.00	196.40	196.40	194,021
2022-05-24	205.20	205.80	189.10	196.30	196.30	438,233
2022-05-23	216.60	217.90	202.60	205.20	205.20	489,921
2022-05-20	221.20	225.80	216.00	218.60	218.60	190,850
2022-05-19	226.00	226.00	220.40	221.00	221.00	124,254
2022-05-18	223.30	239.90	220.00	223.50	223.50	375,859
2022-05-17	218.20	223.70	217.90	223.00	223.00	152,886
2022-05-16	216.00	220.50	216.00	217.80	217.80	131,733
2022-05-13	214.70	217.50	213.00	215.90	215.90	127,787
2022-05-12	220.20	220.90	213.60	214.20	214.20	143,044
2022-05-11	223.90	224.00	219.60	220.70	220.70	110,272
2022-05-06	226.70	226.70	220.10	222.20	222.20	131,721
2022-05-05	223.10	227.60	222.40	226.90	226.90	111,511
2022-05-04	231.50	233.70	222.00	222.30	222.30	192,621
2022-04-29	232.00	232.00	222.50	227.20	227.20	218,858
2022-04-28	235.50	245.00	225.00	226.10	226.10	410,194
2022-04-27	225.00	236.00	223.00	232.00	232.00	361,209

← NewerPage 19 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.