MVideo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.550	44.100	42.900	43.450	43.450	732,987
2026-10-16	43.350	43.550	42.650	43.300	43.300	299,097
2026-10-15	42.850	43.650	42.650	43.300	43.300	632,567
2026-10-14	44.500	45.950	42.350	43.500	43.500	2,265,826
2026-10-13	43.450	45.150	43.250	44.250	44.250	1,613,634
2026-10-12	42.700	43.450	41.600	43.200	43.200	522,672
2026-10-09	42.550	42.950	42.050	42.550	42.550	78,803
2026-10-08	42.750	43.000	42.000	42.250	42.250	170,795
2026-10-07	42.800	43.550	42.450	42.950	42.950	346,363
2026-10-06	42.200	42.900	42.150	42.750	42.750	277,259
2026-10-05	42.250	42.350	42.000	42.000	42.000	183,059
2026-10-02	41.800	42.400	41.500	42.100	42.100	226,263
2026-10-01	41.900	42.600	41.700	42.000	42.000	207,527
2026-09-30	41.800	42.350	41.050	41.850	41.850	312,866
2026-09-29	41.900	42.950	41.500	42.100	42.100	380,588
2026-09-28	41.600	42.200	41.250	42.000	42.000	387,360
2026-09-25	42.100	42.300	41.150	41.600	41.600	781,757
2026-09-24	43.500	43.800	42.000	43.200	43.200	890,209
2026-09-23	43.600	44.000	42.600	43.450	43.450	627,980
2026-09-22	43.750	44.800	43.150	43.200	43.200	859,756
2026-09-21	44.000	47.650	42.000	44.500	44.500	3,313,523
2026-09-18	43.750	44.550	43.550	44.250	44.250	382,263
2026-09-17	45.150	46.250	42.800	43.650	43.650	1,801,464
2026-09-16	44.300	46.700	44.050	45.000	45.000	1,329,151
2026-09-15	44.600	44.750	44.100	44.300	44.300	148,798
2026-09-14	43.450	45.000	43.400	44.050	44.050	575,546
2026-09-11	44.500	44.500	42.950	43.400	43.400	475,330
2026-09-10	44.150	44.800	43.750	44.300	44.300	494,633
2026-09-09	44.700	44.850	44.000	44.150	44.150	234,366
2026-09-08	45.250	45.300	44.200	44.700	44.700	539,443
2026-09-07	46.250	46.950	44.250	45.750	45.750	1,050,384
2026-09-04	46.500	47.800	45.800	46.200	46.200	513,097
2026-09-03	46.000	47.700	45.600	46.050	46.050	906,072
2026-09-02	46.050	46.450	45.550	46.200	46.200	413,827
2026-09-01	47.800	48.000	45.600	46.550	46.550	1,712,497
2026-08-31	43.750	49.650	43.450	47.300	47.300	5,801,261
2026-08-28	44.300	44.900	43.550	43.950	43.950	442,411
2026-08-27	42.950	45.300	42.150	43.450	43.450	633,942
2026-08-26	44.800	45.000	42.750	43.700	43.700	456,542
2026-08-25	46.350	46.800	43.000	45.200	45.200	2,101,755
2026-08-24	44.900	50.650	44.000	46.000	46.000	5,976,615
2026-08-21	43.500	44.850	42.400	44.100	44.100	409,815
2026-08-20	44.000	44.950	43.250	43.750	43.750	395,312
2026-08-19	44.050	44.850	43.850	44.300	44.300	269,175
2026-08-18	42.900	44.950	42.500	43.650	43.650	773,149
2026-08-17	42.750	44.400	41.200	43.050	43.050	836,629
2026-08-14	44.700	45.250	42.350	42.700	42.700	588,632
2026-08-13	47.200	47.200	44.050	44.550	44.550	971,099
2026-08-12	49.200	49.500	45.800	47.150	47.150	1,044,594
2026-08-11	48.850	49.800	48.500	49.250	49.250	594,506
2026-08-10	47.400	49.700	47.250	48.300	48.300	787,512
2026-08-07	49.700	51.050	47.000	48.250	48.250	1,498,748
2026-08-06	51.400	52.350	49.050	50.150	50.150	1,078,078
2026-08-05	51.200	52.250	50.400	51.400	51.400	841,711
2026-08-04	52.450	53.950	49.750	51.150	51.150	1,351,258
2026-08-03	49.850	53.400	48.900	52.000	52.000	4,065,607
2026-07-31	46.450	55.900	46.300	50.200	50.200	11,258,992
2026-07-30	46.000	48.350	45.200	45.600	45.600	1,209,082
2026-07-29	46.150	46.900	45.800	46.100	46.100	294,454
2026-07-28	47.200	48.000	45.850	46.850	46.850	602,161

Page 1 of 3 · 129 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.