MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	61.900	61.900	59.800	60.050	60.050	819,685
2026-04-30	61.300	64.850	61.000	62.550	62.550	2,302,628
2026-04-29	64.100	64.800	60.050	61.050	61.050	1,073,618
2026-04-28	66.950	67.450	63.000	64.650	64.650	964,379
2026-04-27	64.200	69.150	63.850	67.550	67.550	4,504,057
2026-04-24	65.450	66.000	63.350	63.900	63.900	926,582
2026-04-23	65.100	65.600	64.800	65.450	65.450	258,080
2026-04-22	65.000	66.350	64.000	64.850	64.850	1,060,445
2026-04-21	65.250	65.800	63.600	65.250	65.250	1,100,491
2026-04-20	65.050	66.300	64.950	65.100	65.100	519,579
2026-04-17	66.100	67.300	64.700	64.900	64.900	535,230
2026-04-16	67.400	67.400	66.000	66.550	66.550	210,289
2026-04-15	67.150	67.150	66.300	66.350	66.350	327,883
2026-04-14	64.900	67.750	64.800	66.150	66.150	1,063,155
2026-04-13	64.000	65.700	62.400	65.050	65.050	600,547
2026-04-10	63.900	64.500	63.700	64.350	64.350	117,126
2026-04-09	64.950	65.300	63.400	63.900	63.900	235,077
2026-04-08	67.000	67.000	64.450	64.900	64.900	483,151
2026-04-07	65.500	66.900	64.450	65.100	65.100	305,411
2026-04-06	64.400	68.000	64.150	66.700	66.700	799,626
2026-04-03	64.250	65.300	63.950	64.300	64.300	277,461
2026-04-02	64.700	64.850	64.000	64.350	64.350	134,075
2026-04-01	63.550	64.750	63.550	64.350	64.350	236,009
2026-03-31	63.950	64.250	63.200	63.700	63.700	275,453
2026-03-30	64.950	65.450	63.500	64.150	64.150	301,656
2026-03-27	64.550	65.250	63.850	64.450	64.450	301,893
2026-03-26	65.500	66.000	64.300	64.700	64.700	385,135
2026-03-25	68.000	68.100	64.850	65.100	65.100	483,727
2026-03-24	70.600	71.150	62.100	66.200	66.200	10,299,999
2026-03-23	73.200	73.500	69.050	71.050	71.050	858,529
2026-03-20	73.800	74.350	72.400	72.400	72.400	349,868
2026-03-19	74.100	74.500	73.300	74.250	74.250	313,143
2026-03-18	73.650	75.150	73.300	74.100	74.100	517,379
2026-03-17	74.650	75.050	73.150	73.400	73.400	453,488
2026-03-16	75.000	76.050	73.350	73.900	73.900	1,777,697
2026-03-13	72.850	75.850	72.500	74.200	74.200	1,028,599
2026-03-12	73.050	73.150	72.000	72.450	72.450	178,402
2026-03-11	73.000	73.400	72.450	72.600	72.600	131,463
2026-03-10	72.500	73.100	72.200	72.900	72.900	126,474
2026-03-09	72.600	73.200	71.300	72.800	72.800	250,819
2026-03-06	73.650	73.950	72.700	73.100	73.100	347,268
2026-03-05	71.750	74.100	71.150	73.600	73.600	840,649
2026-03-04	72.300	72.700	70.800	71.000	71.000	455,493
2026-03-03	73.350	73.850	72.000	72.800	72.800	441,749
2026-03-02	75.200	75.450	72.800	73.200	73.200	496,112
2026-02-27	74.600	75.250	74.000	74.900	74.900	175,824
2026-02-26	75.550	76.300	73.600	74.150	74.150	445,428
2026-02-25	74.400	76.300	74.300	74.850	74.850	330,013
2026-02-24	74.000	75.350	73.550	74.450	74.450	470,993
2026-02-20	74.450	75.450	73.300	74.050	74.050	555,392
2026-02-19	76.750	77.450	73.800	75.900	75.900	566,884
2026-02-18	77.900	78.100	75.850	76.850	76.850	711,436
2026-02-17	78.300	79.150	77.450	78.250	78.250	187,189
2026-02-16	78.750	79.350	78.050	78.300	78.300	230,752
2026-02-13	78.100	79.200	76.500	78.150	78.150	460,720
2026-02-12	78.500	78.900	77.400	77.800	77.800	293,735
2026-02-11	78.300	79.200	77.650	78.500	78.500	438,523
2026-02-10	79.300	80.150	77.800	78.050	78.050	432,192
2026-02-09	81.000	82.300	78.050	78.500	78.500	1,078,118
2026-02-06	78.450	85.650	78.300	80.150	80.150	1,419,318

← NewerPage 3 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.