MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	97.300	98.350	96.800	97.450	97.450	567,924
2025-08-14	97.400	98.350	96.000	97.200	97.200	768,371
2025-08-13	99.800	100.35	97.400	97.600	97.600	1,878,075
2025-08-12	95.150	103.25	93.500	98.750	98.750	10,457,657
2025-08-11	96.200	96.200	93.200	93.850	93.850	815,895
2025-08-08	90.300	94.100	89.950	93.700	93.700	1,471,850
2025-08-07	90.200	91.950	89.500	90.000	90.000	831,059
2025-08-06	89.300	91.600	88.450	88.800	88.800	605,799
2025-08-05	89.950	90.300	88.700	89.100	89.100	222,166
2025-08-04	88.700	90.200	88.650	90.200	90.200	275,397
2025-08-01	88.250	88.950	87.350	88.200	88.200	159,745
2025-07-31	88.100	88.900	87.700	88.150	88.150	169,243
2025-07-30	88.350	88.550	87.600	88.000	88.000	116,367
2025-07-29	88.350	89.050	87.500	88.050	88.050	333,692
2025-07-28	89.600	90.250	87.750	88.000	88.000	484,104
2025-07-25	91.350	92.550	89.250	89.950	89.950	732,600
2025-07-24	92.300	92.650	90.650	91.000	91.000	209,216
2025-07-23	92.950	93.450	91.700	92.100	92.100	258,385
2025-07-22	93.100	93.550	92.200	92.500	92.500	225,551
2025-07-21	92.050	94.350	91.500	93.650	93.650	666,605
2025-07-18	90.200	91.800	90.100	91.100	91.100	237,165
2025-07-17	90.550	91.750	89.200	90.250	90.250	225,102
2025-07-16	90.500	90.800	90.050	90.050	90.050	144,915
2025-07-15	89.850	92.200	89.550	90.600	90.600	361,513
2025-07-14	88.200	90.400	86.450	90.000	90.000	433,067
2025-07-11	90.500	90.500	86.750	87.600	87.600	340,578
2025-07-10	88.050	91.400	87.350	90.400	90.400	294,191
2025-07-09	87.300	91.300	86.350	87.050	87.050	696,733
2025-07-08	87.050	88.500	86.700	88.050	88.050	238,776
2025-07-07	89.750	90.250	87.100	87.750	87.750	345,532
2025-07-04	90.500	90.650	88.950	90.000	90.000	202,745
2025-07-03	91.300	92.150	90.450	91.250	91.250	389,639
2025-07-02	92.300	93.400	90.800	91.300	91.300	472,022
2025-07-01	95.150	95.850	91.900	93.900	93.900	679,299
2025-06-30	92.850	95.500	92.750	94.900	94.900	825,586
2025-06-27	92.500	93.150	91.500	92.050	92.050	293,728
2025-06-26	91.400	93.200	91.400	91.900	91.900	317,316
2025-06-25	90.700	92.800	90.100	91.800	91.800	262,450
2025-06-24	88.600	90.900	88.400	89.100	89.100	324,777
2025-06-23	89.100	90.000	87.550	88.800	88.800	313,601
2025-06-20	87.250	90.000	87.050	88.850	88.850	634,008
2025-06-19	87.650	88.350	86.750	87.200	87.200	395,402
2025-06-18	87.950	89.000	85.700	88.200	88.200	2,225,919
2025-06-17	86.950	88.150	86.000	87.800	87.800	694,889
2025-06-16	90.100	90.500	85.750	86.350	86.350	1,736,059
2025-06-13	91.650	92.400	89.200	90.000	90.000	507,613
2025-06-11	90.950	92.800	89.950	92.450	92.450	552,353
2025-06-10	92.950	93.250	90.700	91.500	91.500	505,703
2025-06-09	97.200	97.500	92.300	92.450	92.450	1,304,218
2025-06-06	100.45	102.50	96.250	96.700	96.700	1,147,922
2025-06-05	96.950	100.85	96.650	99.800	99.800	478,363
2025-06-04	97.750	98.800	96.200	96.600	96.600	532,423
2025-06-03	96.450	98.400	95.350	96.600	96.600	695,077
2025-06-02	92.750	96.750	90.050	94.750	94.750	550,980
2025-05-30	92.650	93.650	91.750	93.250	93.250	150,270
2025-05-29	94.700	94.800	92.150	93.600	93.600	243,743
2025-05-28	89.700	97.450	89.700	92.850	92.850	1,064,983
2025-05-27	89.000	90.250	87.700	90.000	90.000	610,876
2025-05-26	93.600	94.200	88.100	89.100	89.100	727,837
2025-05-23	94.250	95.100	93.150	93.750	93.750	398,589

← NewerPage 6 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.