MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	217.00	225.90	217.00	224.80	224.80	192,031
2022-04-25	228.30	228.90	212.00	218.00	218.00	166,654
2022-04-22	223.70	234.80	220.90	227.70	227.70	359,164
2022-04-21	238.00	248.20	222.00	222.00	222.00	1,375,690
2022-04-20	218.20	224.90	210.00	217.10	217.10	168,039
2022-04-19	222.90	223.00	207.10	218.10	218.10	240,982
2022-04-18	250.90	250.90	220.00	222.90	222.90	265,888
2022-04-15	231.60	231.90	215.50	228.10	228.10	210,081
2022-04-14	244.50	244.80	230.30	230.30	230.30	149,789
2022-04-13	244.00	251.10	241.10	243.00	243.00	93,446
2022-04-12	250.10	250.60	235.00	245.10	245.10	192,714
2022-04-11	249.80	258.00	249.20	250.00	250.00	226,308
2022-04-08	251.60	260.00	244.20	249.70	249.70	148,827
2022-04-07	244.70	258.00	244.40	251.10	251.10	239,258
2022-04-06	251.60	254.70	241.00	244.20	244.20	211,976
2022-04-05	268.40	269.00	250.00	255.30	255.30	406,626
2022-04-04	270.00	278.70	253.80	268.40	268.40	793,060
2022-04-01	280.70	293.30	265.00	276.80	276.80	688,466
2022-03-31	258.80	274.70	231.60	272.20	272.20	796,153
2022-03-30	222.00	259.00	216.30	250.00	250.00	468,866
2022-03-29	215.50	226.00	201.00	215.90	215.90	430,429
2022-03-28	240.00	240.00	210.70	215.50	215.50	890,727
2022-03-25	264.40	264.40	264.40	264.40	264.40	0
2022-03-24	264.40	264.40	264.40	264.40	264.40	0
2022-03-23	264.40	264.40	264.40	264.40	264.40	0
2022-03-22	264.40	264.40	264.40	264.40	264.40	0
2022-03-21	264.40	264.40	264.40	264.40	264.40	0
2022-03-18	264.40	264.40	264.40	264.40	264.40	0
2022-03-17	264.40	264.40	264.40	264.40	264.40	0
2022-03-16	264.40	264.40	264.40	264.40	264.40	0
2022-03-15	264.40	264.40	264.40	264.40	264.40	0
2022-03-14	264.40	264.40	264.40	264.40	264.40	0
2022-03-11	264.40	264.40	264.40	264.40	264.40	0
2022-03-10	264.40	264.40	264.40	264.40	264.40	0
2022-03-09	264.40	264.40	264.40	264.40	264.40	0
2022-03-04	264.40	264.40	264.40	264.40	264.40	0
2022-03-03	264.40	264.40	264.40	264.40	264.40	0
2022-03-02	264.40	264.40	264.40	264.40	264.40	0
2022-03-01	264.40	264.40	264.40	264.40	264.40	0
2022-02-28	264.40	264.40	264.40	264.40	264.40	0
2022-02-25	249.00	320.70	238.20	264.40	264.40	1,198,024
2022-02-24	294.80	294.80	149.80	228.90	228.90	1,558,888
2022-02-23	327.60	327.60	327.60	327.60	327.60	0
2022-02-22	329.80	342.00	275.50	327.60	327.60	1,441,538
2022-02-21	378.00	382.00	318.50	333.00	333.00	1,891,564
2022-02-18	389.20	390.70	365.90	372.60	372.60	752,423
2022-02-17	391.60	392.20	374.20	381.30	381.30	744,720
2022-02-16	394.90	409.00	391.60	394.70	394.70	1,305,670
2022-02-15	384.10	390.80	383.50	385.50	385.50	785,483
2022-02-14	382.00	386.90	373.60	379.10	379.10	814,834
2022-02-11	384.80	392.80	377.30	386.80	386.80	667,427
2022-02-10	373.60	398.50	373.60	392.40	392.40	1,820,164
2022-02-09	368.90	373.80	367.20	372.60	372.60	769,965
2022-02-08	360.10	377.70	359.90	365.70	365.70	502,666
2022-02-07	355.00	360.70	351.30	357.20	357.20	326,867
2022-02-04	357.50	360.20	352.20	354.30	354.30	562,413
2022-02-03	371.00	371.20	352.00	352.20	352.20	1,130,698
2022-02-02	378.00	379.90	370.50	371.10	371.10	762,967
2022-02-01	379.00	384.90	370.40	371.60	371.60	887,977
2022-01-31	373.80	391.20	370.10	373.90	373.90	1,688,436

← NewerPage 20 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.