MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 84.400 | 87.400 | 83.000 | 86.800 | 86.800 | 1,719,485 |
| 2024-11-28 | 85.800 | 86.900 | 81.000 | 84.800 | 84.800 | 2,526,667 |
| 2024-11-27 | 82.400 | 87.200 | 77.000 | 80.700 | 80.700 | 3,925,521 |
| 2024-11-26 | 84.200 | 86.800 | 81.000 | 82.500 | 82.500 | 2,962,904 |
| 2024-11-25 | 87.300 | 87.700 | 83.200 | 85.200 | 85.200 | 3,538,372 |
| 2024-11-22 | 92.100 | 92.800 | 87.200 | 87.900 | 87.900 | 4,159,254 |
| 2024-11-21 | 95.800 | 96.500 | 90.200 | 90.700 | 90.700 | 3,278,465 |
| 2024-11-20 | 98.600 | 99.800 | 94.600 | 96.000 | 96.000 | 1,141,140 |
| 2024-11-19 | 99.300 | 102.70 | 97.200 | 97.800 | 97.800 | 1,550,882 |
| 2024-11-18 | 98.000 | 100.60 | 97.100 | 99.600 | 99.600 | 980,102 |
| 2024-11-15 | 99.100 | 101.30 | 98.000 | 99.500 | 99.500 | 1,182,471 |
| 2024-11-14 | 100.40 | 101.30 | 98.000 | 98.500 | 98.500 | 1,805,720 |
| 2024-11-13 | 101.70 | 104.00 | 99.600 | 102.00 | 102.00 | 2,885,708 |
| 2024-11-12 | 103.30 | 108.50 | 99.100 | 102.10 | 102.10 | 7,329,949 |
| 2024-11-11 | 103.10 | 108.20 | 101.60 | 103.90 | 103.90 | 8,056,402 |
| 2024-11-08 | 99.300 | 102.00 | 95.600 | 97.400 | 97.400 | 3,604,918 |
| 2024-11-07 | 95.700 | 99.800 | 93.200 | 96.200 | 96.200 | 2,761,219 |
| 2024-11-06 | 98.500 | 101.80 | 94.400 | 95.600 | 95.600 | 5,424,664 |
| 2024-11-05 | 96.100 | 97.200 | 93.500 | 94.200 | 94.200 | 1,307,688 |
| 2024-11-02 | 97.000 | 97.000 | 94.500 | 95.000 | 95.000 | 941,725 |
| 2024-11-01 | 93.500 | 97.700 | 92.500 | 96.300 | 96.300 | 1,903,469 |
| 2024-10-31 | 93.200 | 95.100 | 91.500 | 92.400 | 92.400 | 3,200,128 |
| 2024-10-30 | 98.200 | 101.70 | 92.700 | 99.100 | 99.100 | 4,448,961 |
| 2024-10-29 | 95.900 | 99.700 | 95.000 | 98.000 | 98.000 | 1,562,771 |
| 2024-10-28 | 96.000 | 96.900 | 93.300 | 95.200 | 95.200 | 3,741,528 |
| 2024-10-25 | 101.60 | 104.30 | 97.100 | 98.500 | 98.500 | 3,465,541 |
| 2024-10-24 | 101.60 | 102.50 | 99.500 | 102.20 | 102.20 | 1,085,981 |
| 2024-10-23 | 106.90 | 106.90 | 101.40 | 103.10 | 103.10 | 1,786,217 |
| 2024-10-22 | 108.70 | 109.10 | 106.10 | 106.90 | 106.90 | 647,534 |
| 2024-10-21 | 108.30 | 109.90 | 107.90 | 108.50 | 108.50 | 341,672 |
| 2024-10-18 | 108.70 | 109.20 | 107.00 | 107.80 | 107.80 | 599,514 |
| 2024-10-17 | 109.90 | 111.60 | 108.30 | 110.20 | 110.20 | 1,624,005 |
| 2024-10-16 | 112.00 | 114.10 | 109.10 | 109.70 | 109.70 | 1,387,508 |
| 2024-10-15 | 108.90 | 113.40 | 108.30 | 110.40 | 110.40 | 1,740,369 |
| 2024-10-14 | 106.30 | 109.10 | 104.70 | 108.00 | 108.00 | 1,034,995 |
| 2024-10-11 | 105.20 | 106.80 | 104.00 | 106.20 | 106.20 | 758,170 |
| 2024-10-10 | 105.60 | 106.70 | 105.20 | 105.60 | 105.60 | 394,878 |
| 2024-10-09 | 106.70 | 106.90 | 104.70 | 105.10 | 105.10 | 684,077 |
| 2024-10-08 | 107.20 | 107.30 | 105.70 | 106.40 | 106.40 | 476,620 |
| 2024-10-07 | 107.90 | 108.60 | 106.20 | 107.00 | 107.00 | 802,909 |
| 2024-10-04 | 108.30 | 109.90 | 106.60 | 107.50 | 107.50 | 694,013 |
| 2024-10-03 | 107.00 | 109.30 | 104.20 | 106.50 | 106.50 | 2,464,814 |
| 2024-10-02 | 109.00 | 110.00 | 105.10 | 106.30 | 106.30 | 1,950,036 |
| 2024-10-01 | 111.50 | 111.60 | 105.20 | 108.50 | 108.50 | 2,789,572 |
| 2024-09-30 | 112.70 | 114.50 | 111.30 | 111.90 | 111.90 | 1,055,101 |
| 2024-09-27 | 110.70 | 112.80 | 109.70 | 112.20 | 112.20 | 1,161,784 |
| 2024-09-26 | 112.10 | 112.50 | 108.30 | 110.70 | 110.70 | 2,987,497 |
| 2024-09-25 | 115.30 | 116.90 | 112.00 | 113.60 | 113.60 | 2,390,157 |
| 2024-09-24 | 115.70 | 118.80 | 112.80 | 115.40 | 115.40 | 3,741,567 |
| 2024-09-23 | 108.90 | 115.00 | 107.50 | 113.60 | 113.60 | 4,509,496 |
| 2024-09-20 | 106.00 | 109.70 | 105.70 | 106.30 | 106.30 | 4,755,658 |
| 2024-09-19 | 101.00 | 106.80 | 100.50 | 105.50 | 105.50 | 4,417,093 |
| 2024-09-18 | 103.90 | 104.00 | 101.30 | 102.80 | 102.80 | 1,657,186 |
| 2024-09-17 | 101.60 | 105.40 | 99.900 | 104.20 | 104.20 | 2,594,596 |
| 2024-09-16 | 100.20 | 102.70 | 99.400 | 101.20 | 101.20 | 2,393,491 |
| 2024-09-13 | 96.600 | 99.300 | 93.000 | 97.100 | 97.100 | 5,266,957 |
| 2024-09-12 | 97.000 | 97.700 | 94.300 | 95.300 | 95.300 | 1,994,292 |
| 2024-09-11 | 99.600 | 100.80 | 94.600 | 99.800 | 99.800 | 2,286,871 |
| 2024-09-10 | 101.60 | 102.70 | 99.100 | 99.700 | 99.700 | 2,526,890 |
| 2024-09-09 | 101.10 | 103.00 | 99.100 | 101.60 | 101.60 | 3,752,299 |
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.