MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	79.800	79.900	77.300	78.350	78.350	677,492
2026-02-04	82.700	83.900	78.500	80.600	80.600	1,627,632
2026-02-03	84.050	84.700	82.100	82.700	82.700	969,329
2026-02-02	81.050	85.600	80.850	83.200	83.200	1,551,130
2026-01-30	83.500	85.600	79.750	81.100	81.100	1,353,956
2026-01-29	80.150	88.000	79.650	81.700	81.700	5,924,482
2026-01-28	80.600	81.100	79.600	80.200	80.200	220,017
2026-01-27	78.700	82.000	78.600	80.850	80.850	969,768
2026-01-26	80.100	80.450	78.500	79.000	79.000	663,013
2026-01-23	78.950	81.400	78.400	80.350	80.350	834,712
2026-01-22	79.100	79.500	78.000	78.650	78.650	306,055
2026-01-21	79.250	79.500	78.400	78.650	78.650	411,512
2026-01-20	80.350	80.850	78.600	78.900	78.900	563,019
2026-01-19	81.500	81.650	79.150	80.300	80.300	1,218,691
2026-01-16	76.100	81.700	75.850	81.000	81.000	2,339,411
2026-01-15	75.800	76.650	75.700	75.750	75.750	324,275
2026-01-14	77.400	77.400	75.500	76.550	76.550	501,628
2026-01-13	78.150	78.600	76.300	77.450	77.450	334,123
2026-01-12	76.650	79.350	76.500	78.650	78.650	451,400
2026-01-09	78.250	79.000	77.100	77.450	77.450	247,348
2026-01-08	79.050	79.450	77.750	78.350	78.350	290,874
2026-01-06	79.650	80.400	76.950	79.050	79.050	472,789
2026-01-05	80.950	81.150	79.150	80.450	80.450	514,280
2025-12-30	81.250	82.350	80.750	81.050	81.050	287,459
2025-12-29	81.400	82.550	78.950	81.500	81.500	1,367,504
2025-12-26	78.700	81.950	77.850	80.450	80.450	1,671,116
2025-12-25	79.550	82.000	77.400	78.350	78.350	2,475,247
2025-12-24	82.950	86.450	79.200	80.000	80.000	5,105,803
2025-12-23	90.000	90.350	82.500	84.000	84.000	5,614,839
2025-12-22	78.600	91.500	76.400	84.000	84.000	11,412,884
2025-12-19	77.800	82.250	76.950	78.100	78.100	4,748,363
2025-12-18	75.850	79.200	73.450	78.000	78.000	4,877,647
2025-12-17	70.950	78.350	70.150	74.750	74.750	6,925,854
2025-12-16	69.700	70.900	69.000	69.650	69.650	454,745
2025-12-15	69.900	71.400	69.350	70.000	70.000	677,841
2025-12-12	68.050	73.750	68.050	69.950	69.950	2,786,705
2025-12-11	67.500	68.950	67.050	68.450	68.450	1,150,500
2025-12-10	68.400	69.050	66.800	67.700	67.700	926,477
2025-12-09	67.750	68.550	67.550	67.850	67.850	556,292
2025-12-08	67.450	68.900	66.750	67.650	67.650	549,023
2025-12-05	66.250	68.550	66.150	67.650	67.650	726,621
2025-12-04	65.950	67.000	65.850	66.650	66.650	386,907
2025-12-03	66.000	66.550	65.300	66.300	66.300	243,908
2025-12-02	66.500	66.800	64.600	66.050	66.050	397,842
2025-12-01	66.600	67.850	65.850	66.500	66.500	539,562
2025-11-28	65.100	66.950	64.550	66.600	66.600	529,882
2025-11-27	65.950	66.350	64.600	65.000	65.000	503,814
2025-11-26	67.000	67.000	65.750	66.250	66.250	397,425
2025-11-25	67.200	68.950	65.050	67.000	67.000	3,390,719
2025-11-24	64.650	69.700	64.400	67.950	67.950	5,089,255
2025-11-21	63.200	65.450	62.600	63.700	63.700	1,359,972
2025-11-20	63.650	64.500	62.000	62.400	62.400	991,033
2025-11-19	62.500	64.500	62.350	63.300	63.300	808,801
2025-11-18	61.350	62.700	60.650	62.500	62.500	648,862
2025-11-17	62.250	63.200	60.900	61.350	61.350	757,637
2025-11-14	63.050	63.850	62.150	62.300	62.300	429,678
2025-11-13	62.550	66.950	62.500	62.850	62.850	2,309,461
2025-11-12	62.250	65.500	61.950	62.650	62.650	830,921
2025-11-11	62.150	62.550	61.750	62.100	62.100	165,105
2025-11-10	62.850	63.350	62.000	62.250	62.250	310,426

← NewerPage 4 of 5 · 255 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.