MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	369.50	373.80	361.60	368.00	368.00	920,822
2022-01-27	357.00	379.00	355.70	362.30	362.30	1,645,938
2022-01-26	368.20	382.00	360.30	361.00	361.00	1,230,095
2022-01-25	382.20	383.60	356.00	361.60	361.60	966,937
2022-01-24	402.80	405.50	357.00	366.20	366.20	1,646,637
2022-01-21	404.00	404.80	397.40	400.50	400.50	817,608
2022-01-20	417.80	421.00	404.00	405.40	405.40	851,865
2022-01-19	418.20	435.80	405.00	408.40	408.40	1,510,600
2022-01-18	451.50	452.90	407.50	418.20	418.20	867,276
2022-01-17	449.70	462.00	442.20	449.30	449.30	328,961
2022-01-14	460.30	472.70	430.20	443.40	443.40	829,748
2022-01-13	493.00	495.00	456.00	458.80	458.80	720,342
2022-01-12	479.30	491.00	476.50	485.40	485.40	542,757
2022-01-11	463.70	477.70	459.90	475.00	475.00	428,855
2022-01-10	460.00	469.00	450.20	455.00	455.00	459,096
2022-01-07	457.40	457.40	457.40	457.40	457.40	0
2022-01-06	458.00	462.50	450.10	457.40	457.40	271,911
2022-01-05	466.00	466.50	447.50	458.20	458.20	220,266
2022-01-04	454.00	467.00	451.40	466.50	466.50	451,774
2022-01-03	442.00	454.80	440.10	451.20	451.20	372,309
2021-12-30	443.90	443.90	435.40	437.70	437.70	330,708
2021-12-29	436.00	445.70	435.20	437.00	437.00	535,310
2021-12-28	451.20	452.80	435.00	435.50	435.50	653,248
2021-12-27	451.10	454.90	449.60	450.00	450.00	380,325
2021-12-24	452.80	453.70	446.60	451.10	451.10	346,066
2021-12-23	457.60	461.00	450.00	450.70	450.70	498,413
2021-12-22	460.20	467.10	455.10	457.30	457.30	409,378
2021-12-21	467.50	481.70	457.40	461.30	461.30	403,021
2021-12-20	479.10	481.60	462.30	463.00	463.00	473,965
2021-12-17	489.30	495.40	480.00	483.70	483.70	385,930
2021-12-16	482.50	490.80	482.50	486.00	486.00	367,517
2021-12-15	491.00	495.90	467.00	479.00	444.00	1,342,950
2021-12-14	535.10	535.40	512.30	522.00	483.86	892,305
2021-12-13	553.90	558.40	529.50	538.40	499.06	792,833
2021-12-10	557.50	559.80	546.40	548.90	508.79	405,130
2021-12-09	559.20	563.10	555.00	555.80	515.19	225,257
2021-12-08	559.90	567.20	553.40	555.00	514.45	386,120
2021-12-07	560.70	562.90	554.00	557.50	516.76	243,663
2021-12-06	571.50	578.00	550.80	555.80	515.19	260,940
2021-12-03	566.90	576.40	564.70	565.80	524.46	233,483
2021-12-02	561.00	569.00	559.10	564.00	522.79	192,905
2021-12-01	553.00	561.50	552.20	559.90	518.99	157,594
2021-11-30	556.50	565.80	549.00	552.50	512.13	233,889
2021-11-29	555.00	570.20	544.00	558.00	517.23	250,384
2021-11-26	561.90	561.90	549.60	549.60	509.44	332,365
2021-11-25	565.50	570.00	560.30	561.90	520.84	186,273
2021-11-24	556.50	569.80	556.00	563.40	522.23	331,836
2021-11-23	569.60	574.20	548.20	551.80	511.48	662,042
2021-11-22	576.60	579.00	557.00	566.00	524.64	382,834
2021-11-19	584.00	591.00	568.80	568.80	527.24	390,301
2021-11-18	584.00	588.00	582.00	584.00	541.33	142,787
2021-11-17	584.70	588.80	580.60	584.00	541.33	210,574
2021-11-16	588.00	597.60	580.80	584.70	541.98	322,777
2021-11-15	596.70	596.70	588.00	588.10	545.13	224,442
2021-11-12	602.20	605.50	576.00	590.30	547.17	615,927
2021-11-11	602.20	603.00	597.30	601.30	557.36	254,119
2021-11-10	601.40	605.30	600.10	602.30	558.29	169,832
2021-11-09	614.90	614.90	596.50	601.40	557.46	700,748
2021-11-08	601.20	619.60	601.20	613.20	568.39	390,258
2021-11-05	609.00	611.00	601.00	601.00	557.09	231,914

← NewerPage 21 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.