MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	61.650	63.500	61.500	62.500	62.500	474,664
2025-11-06	62.200	62.500	61.550	62.100	62.100	165,957
2025-11-05	62.750	62.950	62.100	62.300	62.300	216,995
2025-11-03	62.850	63.200	62.300	62.950	62.950	143,448
2025-11-01	62.450	63.250	62.250	62.950	62.950	176,475
2025-10-31	63.500	63.700	60.400	62.400	62.400	1,276,340
2025-10-30	63.000	66.200	61.600	62.500	62.500	2,852,837
2025-10-29	63.000	63.750	61.800	63.350	63.350	518,504
2025-10-28	62.450	63.200	61.800	62.650	62.650	220,240
2025-10-27	63.650	64.000	62.200	62.450	62.450	395,208
2025-10-24	63.400	64.950	62.750	63.700	63.700	319,900
2025-10-23	63.600	63.650	62.450	63.200	63.200	295,760
2025-10-22	64.650	65.100	62.300	63.950	63.950	502,105
2025-10-21	64.900	65.950	62.750	63.300	63.300	1,379,811
2025-10-20	65.500	66.650	62.750	65.550	65.550	2,226,468
2025-10-17	66.000	66.400	62.300	64.400	64.400	1,998,437
2025-10-16	61.550	66.350	60.500	62.800	62.800	2,940,699
2025-10-15	60.800	61.600	59.300	60.700	60.700	944,904
2025-10-14	62.500	64.350	57.700	61.650	61.650	5,698,545
2025-10-13	62.800	64.750	61.650	62.200	62.200	1,766,539
2025-10-10	63.500	64.050	62.050	63.350	63.350	812,821
2025-10-09	63.600	65.400	60.900	63.950	63.950	2,039,374
2025-10-08	64.650	67.850	62.500	64.300	64.300	5,607,193
2025-10-07	63.600	65.350	62.600	64.450	64.450	2,533,850
2025-10-06	60.650	65.050	59.050	63.150	63.150	5,370,030
2025-10-03	65.200	65.300	60.300	63.300	63.300	3,630,564
2025-10-02	65.800	69.700	63.000	64.300	64.300	11,396,429
2025-10-01	76.000	79.450	62.300	63.400	63.400	25,371,226
2025-09-30	58.700	83.400	58.700	78.500	78.500	82,880,744
2025-09-29	59.050	59.150	57.050	57.850	57.850	2,855,124
2025-09-26	59.450	59.700	58.400	59.300	59.300	1,070,194
2025-09-25	59.600	59.900	58.650	59.300	59.300	1,454,810
2025-09-24	59.000	60.350	57.500	59.550	59.550	3,389,053
2025-09-23	59.950	62.200	57.850	60.000	60.000	15,665,070
2025-09-22	79.300	80.300	55.950	60.100	60.100	60,350,248
2025-09-19	81.350	81.650	78.500	78.800	78.800	3,324,710
2025-09-18	84.200	85.800	82.750	85.200	85.200	1,690,722
2025-09-17	83.900	85.000	82.200	83.700	83.700	461,912
2025-09-16	83.050	85.150	82.600	84.800	84.800	434,278
2025-09-15	85.150	86.100	82.050	83.100	83.100	901,004
2025-09-12	88.250	89.100	84.250	85.050	85.050	1,317,477
2025-09-11	89.800	90.200	87.200	88.700	88.700	749,876
2025-09-10	91.050	91.400	89.450	90.300	90.300	877,400
2025-09-09	87.100	91.900	86.500	89.150	89.150	3,398,577
2025-09-08	90.350	91.600	85.600	87.600	87.600	4,435,261
2025-09-05	91.850	92.300	89.650	90.250	90.250	637,268
2025-09-04	92.550	93.550	91.250	91.400	91.400	385,566
2025-09-03	92.000	93.100	91.150	91.400	91.400	170,340
2025-09-02	92.050	92.900	91.150	91.400	91.400	290,467
2025-09-01	92.700	93.300	92.000	92.200	92.200	315,874
2025-08-29	93.400	94.450	90.650	92.700	92.700	2,031,511
2025-08-28	95.300	95.450	92.500	93.550	93.550	542,377
2025-08-27	94.650	95.250	94.350	94.850	94.850	245,281
2025-08-26	94.100	95.300	94.100	94.500	94.500	330,746
2025-08-25	94.200	94.600	92.250	93.800	93.800	442,936
2025-08-22	93.000	94.700	93.000	93.700	93.700	239,414
2025-08-21	95.100	95.700	92.450	92.950	92.950	727,637
2025-08-20	96.650	97.200	94.400	95.250	95.250	901,507
2025-08-19	97.000	99.750	95.650	98.100	98.100	2,441,329
2025-08-18	97.500	98.050	96.050	96.650	96.650	698,128

← NewerPage 5 of 22 · 1,272 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.