MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	47.200	48.000	45.850	46.850	46.850	602,161
2026-07-27	44.200	47.450	43.450	46.150	46.150	1,774,007
2026-07-24	42.900	44.550	40.650	43.300	43.300	1,197,159
2026-07-23	44.800	44.850	41.800	43.250	43.250	573,047
2026-07-22	41.800	45.400	40.500	42.550	42.550	1,719,822
2026-07-21	41.650	43.700	39.850	41.700	41.700	1,429,525
2026-07-20	36.300	43.550	36.300	39.650	39.650	1,420,526
2026-07-17	37.000	38.600	35.450	36.500	36.500	1,071,264
2026-07-16	37.950	38.200	36.000	36.450	36.450	1,131,757
2026-07-15	40.000	40.250	37.500	38.300	38.300	572,840
2026-07-14	40.250	40.850	39.700	40.000	40.000	413,483
2026-07-13	40.050	40.950	39.500	40.200	40.200	387,559
2026-07-10	40.850	41.500	39.600	40.950	40.950	798,048
2026-07-09	43.350	44.150	40.350	43.250	43.250	1,261,622
2026-07-08	45.950	46.000	42.850	43.500	43.500	1,257,907
2026-07-07	50.000	50.350	44.100	46.000	46.000	2,801,316
2026-07-06	52.050	53.150	48.650	49.500	49.500	1,152,199
2026-07-03	53.400	53.950	51.750	52.150	52.150	482,589
2026-07-02	55.000	56.150	53.000	53.550	53.550	803,584
2026-07-01	57.650	57.950	54.150	55.300	55.300	1,020,767
2026-06-30	59.200	59.850	57.000	57.400	57.400	872,413
2026-06-29	57.250	59.500	56.300	59.200	59.200	327,905
2026-06-26	55.100	58.950	54.350	56.650	56.650	613,285
2026-06-25	56.550	57.350	54.900	55.550	55.550	339,916
2026-06-24	57.600	59.200	55.150	55.600	55.600	416,602
2026-06-23	55.900	59.900	54.050	58.600	58.600	758,677
2026-06-22	62.000	62.200	53.000	55.850	55.850	1,451,655
2026-06-19	62.700	63.300	60.500	61.650	61.650	892,169
2026-06-18	65.200	67.100	61.150	62.000	62.000	1,291,791
2026-06-17	66.000	68.350	63.650	65.300	65.300	1,443,425
2026-06-16	64.950	66.750	62.300	64.350	64.350	1,137,669
2026-06-15	61.150	65.000	61.050	63.650	63.650	1,050,614
2026-06-11	61.850	62.500	61.000	61.650	61.650	144,847
2026-06-10	61.650	62.500	61.100	61.800	61.800	160,210
2026-06-09	61.700	61.950	60.750	61.600	61.600	254,518
2026-06-08	62.800	63.350	60.350	60.950	60.950	398,020
2026-06-05	63.600	64.500	62.600	63.150	63.150	279,608
2026-06-04	63.400	64.200	63.300	63.400	63.400	160,872
2026-06-03	63.600	64.900	63.200	64.100	64.100	297,559
2026-06-02	62.050	64.350	61.000	63.200	63.200	534,190
2026-06-01	62.100	63.400	61.350	62.150	62.150	570,381
2026-05-29	59.500	64.500	58.200	61.700	61.700	3,342,343
2026-05-28	61.000	62.400	58.250	61.200	61.200	984,104
2026-05-27	61.400	61.750	60.000	61.450	61.450	258,136
2026-05-26	61.300	62.150	59.200	60.850	60.850	1,704,689
2026-05-25	64.400	65.750	59.500	64.250	64.250	1,994,653
2026-05-22	64.100	64.750	63.450	64.100	64.100	459,424
2026-05-21	64.200	65.100	63.750	64.400	64.400	322,086
2026-05-20	63.250	66.350	63.000	64.050	64.050	810,711
2026-05-19	63.250	63.650	62.600	63.350	63.350	264,054
2026-05-18	63.300	64.800	62.100	64.150	64.150	1,138,117
2026-05-15	64.000	64.950	62.950	64.150	64.150	812,708
2026-05-14	61.650	69.250	61.000	63.500	63.500	4,238,577
2026-05-13	61.700	62.300	60.600	62.050	62.050	285,272
2026-05-12	61.200	63.900	61.000	61.500	61.500	593,354
2026-05-11	60.600	61.950	59.800	60.950	60.950	281,386
2026-05-08	60.050	60.650	59.550	60.350	60.350	198,836
2026-05-07	60.550	60.700	59.850	60.000	60.000	172,649
2026-05-06	60.850	61.350	60.000	60.650	60.650	143,872
2026-05-05	60.700	61.450	59.200	60.650	60.650	377,777

← NewerPage 2 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.