MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 111.50 | 114.85 | 109.40 | 110.45 | 110.45 | 1,942,171 |
| 2025-02-24 | 110.70 | 111.35 | 109.25 | 110.00 | 110.00 | 656,509 |
| 2025-02-21 | 112.40 | 113.15 | 108.00 | 109.90 | 109.90 | 896,751 |
| 2025-02-20 | 113.15 | 113.85 | 111.60 | 112.10 | 112.10 | 488,099 |
| 2025-02-19 | 110.35 | 113.95 | 108.60 | 110.45 | 110.45 | 690,392 |
| 2025-02-18 | 112.50 | 113.30 | 109.15 | 110.00 | 110.00 | 988,485 |
| 2025-02-17 | 114.00 | 115.20 | 110.50 | 111.70 | 111.70 | 2,074,790 |
| 2025-02-14 | 108.85 | 118.70 | 108.10 | 113.80 | 113.80 | 3,663,498 |
| 2025-02-13 | 110.10 | 111.95 | 106.90 | 109.15 | 109.15 | 448,754 |
| 2025-02-12 | 105.00 | 111.15 | 104.70 | 105.30 | 105.30 | 1,121,852 |
| 2025-02-11 | 102.95 | 106.80 | 102.70 | 104.95 | 104.95 | 520,255 |
| 2025-02-10 | 104.50 | 105.55 | 102.80 | 104.10 | 104.10 | 401,305 |
| 2025-02-07 | 104.90 | 106.20 | 103.15 | 103.60 | 103.60 | 518,246 |
| 2025-02-06 | 102.85 | 107.80 | 102.20 | 106.50 | 106.50 | 1,918,774 |
| 2025-02-05 | 100.50 | 103.30 | 97.900 | 100.25 | 100.25 | 588,512 |
| 2025-02-04 | 102.20 | 103.15 | 100.40 | 101.50 | 101.50 | 292,494 |
| 2025-02-03 | 103.30 | 103.90 | 100.30 | 101.15 | 101.15 | 563,018 |
| 2025-01-31 | 105.50 | 106.30 | 103.00 | 103.80 | 103.80 | 551,336 |
| 2025-01-30 | 105.10 | 106.30 | 104.20 | 105.80 | 105.80 | 493,539 |
| 2025-01-29 | 107.30 | 107.40 | 103.50 | 104.70 | 104.70 | 1,486,138 |
| 2025-01-28 | 109.60 | 113.50 | 105.60 | 107.00 | 107.00 | 6,130,312 |
| 2025-01-27 | 104.70 | 114.10 | 103.10 | 103.70 | 103.70 | 6,067,593 |
| 2025-01-24 | 104.30 | 105.70 | 102.20 | 103.20 | 103.20 | 537,429 |
| 2025-01-23 | 102.60 | 106.80 | 102.20 | 104.60 | 104.60 | 1,688,013 |
| 2025-01-22 | 102.10 | 105.40 | 100.80 | 104.80 | 104.80 | 880,341 |
| 2025-01-21 | 102.60 | 103.40 | 98.900 | 102.30 | 102.30 | 804,278 |
| 2025-01-20 | 106.80 | 109.60 | 100.80 | 103.30 | 103.30 | 1,658,440 |
| 2025-01-17 | 103.40 | 109.10 | 101.80 | 107.00 | 107.00 | 4,791,854 |
| 2025-01-16 | 96.100 | 106.40 | 94.400 | 103.10 | 103.10 | 7,604,481 |
| 2025-01-15 | 92.700 | 96.400 | 91.700 | 92.500 | 92.500 | 1,321,689 |
| 2025-01-14 | 92.200 | 93.100 | 91.000 | 92.200 | 92.200 | 476,367 |
| 2025-01-13 | 93.100 | 95.300 | 91.400 | 92.500 | 92.500 | 1,304,301 |
| 2025-01-10 | 88.900 | 92.800 | 87.700 | 90.100 | 90.100 | 1,801,937 |
| 2025-01-09 | 90.800 | 92.200 | 87.700 | 89.500 | 89.500 | 1,196,145 |
| 2025-01-08 | 89.200 | 91.300 | 88.300 | 90.000 | 90.000 | 701,944 |
| 2025-01-06 | 89.000 | 89.800 | 86.900 | 88.600 | 88.600 | 742,781 |
| 2025-01-03 | 94.500 | 94.600 | 88.000 | 89.100 | 89.100 | 1,346,305 |
| 2024-12-30 | 90.800 | 96.800 | 90.600 | 93.000 | 93.000 | 2,450,547 |
| 2024-12-28 | 89.100 | 91.000 | 89.100 | 89.400 | 89.400 | 928,281 |
| 2024-12-27 | 91.100 | 91.800 | 87.300 | 88.600 | 88.600 | 1,967,397 |
| 2024-12-26 | 90.500 | 93.400 | 90.100 | 92.600 | 92.600 | 1,693,398 |
| 2024-12-25 | 89.100 | 92.700 | 86.200 | 90.400 | 90.400 | 2,653,879 |
| 2024-12-24 | 92.900 | 93.300 | 89.500 | 90.000 | 90.000 | 2,447,503 |
| 2024-12-23 | 90.500 | 102.00 | 89.600 | 92.100 | 92.100 | 4,575,235 |
| 2024-12-20 | 76.800 | 89.900 | 76.500 | 89.000 | 89.000 | 5,218,686 |
| 2024-12-19 | 78.800 | 79.800 | 76.500 | 77.000 | 77.000 | 1,549,242 |
| 2024-12-18 | 76.700 | 79.100 | 76.000 | 77.300 | 77.300 | 1,116,216 |
| 2024-12-17 | 75.600 | 77.500 | 75.300 | 76.500 | 76.500 | 1,026,199 |
| 2024-12-16 | 79.000 | 79.000 | 75.300 | 75.500 | 75.500 | 1,821,751 |
| 2024-12-13 | 80.400 | 80.700 | 77.900 | 79.200 | 79.200 | 1,263,608 |
| 2024-12-12 | 82.400 | 82.900 | 80.100 | 80.400 | 80.400 | 739,515 |
| 2024-12-11 | 82.200 | 83.000 | 80.000 | 81.000 | 81.000 | 1,294,428 |
| 2024-12-10 | 84.400 | 84.800 | 81.200 | 82.000 | 82.000 | 1,605,387 |
| 2024-12-09 | 84.100 | 85.800 | 83.000 | 84.500 | 84.500 | 877,834 |
| 2024-12-06 | 82.100 | 83.400 | 80.500 | 82.900 | 82.900 | 1,087,730 |
| 2024-12-05 | 79.300 | 83.900 | 77.800 | 81.300 | 81.300 | 3,676,403 |
| 2024-12-04 | 83.400 | 85.200 | 77.900 | 79.700 | 79.700 | 3,418,117 |
| 2024-12-03 | 86.000 | 86.100 | 82.300 | 84.900 | 84.900 | 1,959,243 |
| 2024-12-02 | 87.100 | 88.800 | 84.200 | 86.300 | 86.300 | 1,612,118 |
| 2024-11-29 | 84.400 | 87.400 | 83.000 | 86.800 | 86.800 | 1,719,485 |
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.