MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 98.450 | 98.850 | 93.700 | 95.400 | 95.400 | 1,067,472 |
| 2025-05-21 | 98.950 | 99.350 | 98.100 | 98.450 | 98.450 | 201,076 |
| 2025-05-20 | 100.75 | 101.70 | 98.200 | 99.000 | 99.000 | 305,835 |
| 2025-05-19 | 101.00 | 103.65 | 100.50 | 101.90 | 101.90 | 408,453 |
| 2025-05-16 | 101.30 | 104.90 | 98.800 | 100.85 | 100.85 | 660,899 |
| 2025-05-15 | 103.60 | 104.05 | 99.500 | 100.85 | 100.85 | 711,748 |
| 2025-05-14 | 106.00 | 106.35 | 102.55 | 105.80 | 105.80 | 905,604 |
| 2025-05-13 | 105.20 | 107.25 | 105.00 | 105.80 | 105.80 | 653,257 |
| 2025-05-12 | 103.90 | 107.70 | 101.75 | 106.00 | 106.00 | 1,663,418 |
| 2025-05-08 | 102.55 | 105.90 | 102.30 | 103.05 | 103.05 | 274,390 |
| 2025-05-07 | 101.00 | 103.40 | 100.80 | 102.20 | 102.20 | 342,826 |
| 2025-05-06 | 99.850 | 102.80 | 98.450 | 102.15 | 102.15 | 378,409 |
| 2025-05-05 | 101.95 | 103.35 | 97.250 | 98.700 | 98.700 | 564,851 |
| 2025-05-02 | 105.50 | 106.25 | 101.10 | 101.35 | 101.35 | 416,697 |
| 2025-04-30 | 106.25 | 107.75 | 103.15 | 103.85 | 103.85 | 1,465,236 |
| 2025-04-29 | 109.70 | 111.95 | 106.10 | 108.20 | 108.20 | 725,918 |
| 2025-04-28 | 110.40 | 112.90 | 109.15 | 110.50 | 110.50 | 703,188 |
| 2025-04-25 | 109.10 | 110.95 | 109.05 | 110.10 | 110.10 | 402,909 |
| 2025-04-24 | 109.70 | 111.50 | 108.50 | 109.45 | 109.45 | 574,444 |
| 2025-04-23 | 110.25 | 111.25 | 108.00 | 109.50 | 109.50 | 283,829 |
| 2025-04-22 | 110.35 | 111.90 | 109.40 | 110.00 | 110.00 | 1,288,188 |
| 2025-04-21 | 108.40 | 111.00 | 107.55 | 109.15 | 109.15 | 506,507 |
| 2025-04-18 | 110.10 | 110.10 | 107.30 | 108.45 | 108.45 | 327,243 |
| 2025-04-17 | 110.35 | 111.40 | 108.50 | 109.40 | 109.40 | 828,557 |
| 2025-04-16 | 110.95 | 111.55 | 109.05 | 111.25 | 111.25 | 283,826 |
| 2025-04-15 | 110.70 | 111.35 | 108.65 | 109.50 | 109.50 | 300,029 |
| 2025-04-14 | 113.90 | 115.25 | 109.70 | 110.00 | 110.00 | 1,019,422 |
| 2025-04-11 | 111.50 | 114.45 | 111.10 | 113.90 | 113.90 | 583,872 |
| 2025-04-10 | 114.90 | 116.10 | 109.65 | 111.55 | 111.55 | 1,056,619 |
| 2025-04-09 | 106.45 | 115.25 | 101.55 | 105.55 | 105.55 | 2,315,962 |
| 2025-04-08 | 104.80 | 113.10 | 104.10 | 111.40 | 111.40 | 3,160,064 |
| 2025-04-07 | 110.60 | 112.15 | 100.75 | 104.60 | 104.60 | 1,697,476 |
| 2025-04-04 | 113.10 | 114.45 | 108.05 | 114.00 | 114.00 | 2,737,628 |
| 2025-04-03 | 117.10 | 119.30 | 107.35 | 109.70 | 109.70 | 4,100,004 |
| 2025-04-02 | 115.00 | 122.00 | 113.20 | 115.80 | 115.80 | 2,719,474 |
| 2025-04-01 | 118.45 | 128.65 | 114.40 | 124.35 | 124.35 | 6,113,246 |
| 2025-03-31 | 118.35 | 121.20 | 115.10 | 118.55 | 118.55 | 1,446,789 |
| 2025-03-28 | 121.00 | 121.45 | 116.00 | 118.90 | 118.90 | 2,400,863 |
| 2025-03-27 | 125.95 | 126.95 | 120.15 | 121.75 | 121.75 | 1,509,956 |
| 2025-03-26 | 130.95 | 130.95 | 123.55 | 125.70 | 125.70 | 1,452,026 |
| 2025-03-25 | 132.90 | 133.95 | 127.25 | 129.10 | 129.10 | 2,345,770 |
| 2025-03-24 | 128.50 | 134.75 | 127.65 | 131.20 | 131.20 | 5,559,152 |
| 2025-03-21 | 126.45 | 130.00 | 124.65 | 126.80 | 126.80 | 3,146,092 |
| 2025-03-20 | 126.05 | 131.00 | 123.40 | 126.00 | 126.00 | 3,959,699 |
| 2025-03-19 | 124.80 | 127.55 | 119.85 | 125.40 | 125.40 | 5,959,935 |
| 2025-03-18 | 129.00 | 130.30 | 124.50 | 125.80 | 125.80 | 3,697,739 |
| 2025-03-17 | 135.25 | 138.80 | 124.00 | 126.15 | 126.15 | 24,755,440 |
| 2025-03-14 | 111.00 | 136.60 | 110.05 | 132.30 | 132.30 | 49,638,160 |
| 2025-03-13 | 106.95 | 113.80 | 105.30 | 111.35 | 111.35 | 3,016,597 |
| 2025-03-12 | 109.45 | 109.45 | 106.20 | 107.80 | 107.80 | 697,016 |
| 2025-03-11 | 114.40 | 117.00 | 108.00 | 111.90 | 111.90 | 1,479,746 |
| 2025-03-10 | 115.10 | 122.10 | 113.90 | 114.40 | 114.40 | 1,066,822 |
| 2025-03-07 | 116.10 | 118.20 | 112.50 | 113.55 | 113.55 | 1,016,405 |
| 2025-03-06 | 114.40 | 116.80 | 112.75 | 114.50 | 114.50 | 680,262 |
| 2025-03-05 | 113.10 | 115.50 | 112.10 | 114.70 | 114.70 | 702,677 |
| 2025-03-04 | 111.70 | 115.55 | 111.15 | 114.55 | 114.55 | 1,028,423 |
| 2025-03-03 | 111.40 | 111.75 | 108.95 | 109.30 | 109.30 | 506,608 |
| 2025-02-28 | 111.35 | 114.50 | 108.05 | 111.05 | 111.05 | 1,176,516 |
| 2025-02-27 | 115.00 | 116.20 | 110.70 | 114.00 | 114.00 | 1,033,350 |
| 2025-02-26 | 115.00 | 124.00 | 113.20 | 116.30 | 116.30 | 8,283,235 |
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.