Joint Stock Company "World Trade Center Moscow" RUB1 PRF(USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	10.480	11.260	10.460	10.520	10.520	455,900
2023-09-27	10.360	10.680	10.200	10.320	10.320	72,100
2023-09-26	10.560	10.700	9.740	10.200	10.200	147,200
2023-09-25	10.500	10.600	10.260	10.420	10.420	46,700
2023-09-22	10.480	10.500	10.040	10.440	10.440	60,200
2023-09-21	10.320	10.960	10.180	10.300	10.300	115,100
2023-09-20	10.280	10.520	9.800	10.280	10.280	76,600
2023-09-19	10.940	10.940	10.120	10.340	10.340	151,300
2023-09-18	10.940	11.480	10.560	10.820	10.820	267,800
2023-09-15	10.720	11.000	10.220	10.980	10.980	402,100
2023-09-14	11.740	11.820	9.600	10.740	10.740	384,800
2023-09-13	11.800	12.000	11.560	11.720	11.720	90,800
2023-09-12	11.920	11.980	11.600	11.980	11.980	125,200
2023-09-11	12.160	12.180	11.660	11.880	11.880	191,000
2023-09-08	11.960	12.220	11.460	12.000	12.000	101,600
2023-09-07	12.740	12.740	11.640	11.940	11.940	315,500
2023-09-06	12.320	13.960	12.180	12.740	12.740	2,066,900
2023-09-05	12.360	12.360	11.900	12.060	12.060	196,200
2023-09-04	12.320	12.420	11.760	12.240	12.240	683,200
2023-09-01	12.060	12.360	12.060	12.160	12.160	80,900
2023-08-31	12.700	12.760	11.580	12.120	12.120	370,500
2023-08-30	12.740	14.400	12.240	12.580	12.580	1,561,500
2023-08-29	11.080	14.100	10.720	12.400	12.400	5,762,600
2023-08-28	11.060	11.240	10.580	11.000	11.000	656,800
2023-08-25	11.360	11.460	10.540	10.960	10.960	491,700
2023-08-24	10.100	12.400	9.880	11.160	11.160	5,053,300
2023-08-23	10.100	10.180	9.840	9.960	9.960	112,100
2023-08-22	10.240	10.240	9.800	10.060	10.060	250,300
2023-08-21	10.400	10.420	10.040	10.240	10.240	278,000
2023-08-18	9.700	10.200	9.660	10.180	10.180	641,100
2023-08-17	9.780	9.780	9.660	9.680	9.680	40,200
2023-08-16	9.820	9.880	9.660	9.680	9.680	98,900
2023-08-15	9.740	9.900	9.620	9.820	9.820	103,300
2023-08-14	9.860	10.140	9.740	9.800	9.800	383,100
2023-08-11	9.820	9.880	9.740	9.820	9.820	72,400
2023-08-10	10.020	10.020	9.520	9.820	9.820	237,300
2023-08-09	9.860	10.000	9.840	9.920	9.920	70,400
2023-08-08	10.140	10.140	9.600	9.680	9.680	188,400
2023-08-07	9.700	9.980	9.700	9.820	9.820	220,500
2023-08-04	10.320	10.500	8.860	9.560	9.560	898,900
2023-08-03	10.300	10.400	10.200	10.300	10.300	142,600
2023-08-02	10.400	10.420	9.820	10.260	10.260	274,800
2023-08-01	10.000	12.000	9.940	10.380	10.380	1,238,700
2023-07-31	9.820	11.160	9.280	9.840	9.840	701,000
2023-07-28	9.880	9.900	9.440	9.640	9.640	118,400
2023-07-27	9.560	9.980	9.440	9.880	9.880	560,100
2023-07-26	9.440	9.580	9.400	9.500	9.500	141,900
2023-07-25	9.320	9.840	9.100	9.440	9.440	642,400
2023-07-24	9.280	9.320	9.180	9.300	9.300	63,000
2023-07-21	9.180	9.260	9.180	9.240	9.240	31,200
2023-07-20	9.200	9.240	9.120	9.180	9.180	37,900
2023-07-19	9.180	9.280	9.100	9.200	9.200	77,700
2023-07-18	9.160	9.260	9.140	9.200	9.200	67,400
2023-07-17	9.200	9.220	9.120	9.180	9.180	65,300
2023-07-14	9.180	9.200	9.100	9.180	9.180	41,800
2023-07-13	9.120	9.200	9.080	9.180	9.180	53,700
2023-07-12	9.000	9.520	9.000	9.080	9.080	540,400
2023-07-11	8.900	9.060	8.900	9.000	9.000	43,100
2023-07-10	9.220	9.240	8.880	8.980	8.980	106,500
2023-07-07	9.000	9.500	9.000	9.100	9.100	146,900

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.5623 RUB
2022-05-03	0.5623 RUB
2021-04-27	0.5623 RUB
2020-05-05	0.5623 RUB
2019-05-07	0.5623 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.