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
2023-07-06	9.060	9.480	8.920	9.100	9.100	276,100
2023-07-05	8.840	8.980	8.780	8.960	8.960	59,900
2023-07-04	8.880	8.900	8.760	8.820	8.820	34,500
2023-07-03	8.920	9.000	8.800	8.860	8.860	79,100
2023-06-30	9.040	9.040	8.800	8.860	8.860	90,500
2023-06-29	9.040	9.320	8.900	8.960	8.960	113,800
2023-06-28	8.980	9.060	8.980	9.040	9.040	24,800
2023-06-27	8.900	9.080	8.860	9.000	9.000	36,100
2023-06-26	9.020	9.120	8.840	8.980	8.980	67,500
2023-06-23	9.200	9.240	8.980	9.020	9.020	86,500
2023-06-22	9.060	9.320	8.980	9.180	9.180	195,400
2023-06-21	8.900	9.260	8.860	9.040	9.040	152,300
2023-06-20	9.040	9.160	8.640	8.880	8.880	303,400
2023-06-19	9.240	9.320	8.860	9.040	9.040	254,700
2023-06-16	9.940	9.960	8.000	9.140	9.140	1,166,400
2023-06-15	9.900	10.500	9.860	9.900	9.900	184,900
2023-06-14	10.420	10.680	9.700	9.900	9.900	621,300
2023-06-13	9.520	12.280	9.240	10.380	10.380	4,603,200
2023-06-09	8.060	10.840	7.960	10.000	10.000	2,735,900
2023-06-08	7.840	8.060	7.800	7.980	7.980	84,400
2023-06-07	7.900	7.980	7.760	7.840	7.840	54,400
2023-06-06	7.880	8.000	7.740	7.940	7.940	39,700
2023-06-05	7.880	8.220	7.860	7.860	7.860	142,900
2023-06-02	7.860	7.960	7.860	7.900	7.900	12,000
2023-06-01	7.840	7.880	7.800	7.860	7.860	30,700
2023-05-31	8.040	8.040	7.820	7.900	7.900	17,500
2023-05-30	8.000	8.040	7.920	7.980	7.980	16,700
2023-05-29	7.960	8.200	7.820	7.960	7.960	92,300
2023-05-26	7.860	7.980	7.740	7.880	7.880	59,300
2023-05-25	7.840	8.000	7.680	7.840	7.840	56,800
2023-05-24	7.740	7.880	7.680	7.840	7.840	44,500
2023-05-23	7.820	7.820	7.680	7.720	7.720	34,500
2023-05-22	7.880	7.960	7.760	7.780	7.780	35,900
2023-05-19	7.920	8.000	7.800	7.860	7.860	65,300
2023-05-18	7.960	8.100	7.880	8.000	8.000	152,100
2023-05-17	8.100	8.100	7.760	7.860	7.860	165,000
2023-05-16	8.200	8.540	7.780	8.100	8.100	102,200
2023-05-15	8.180	8.460	8.020	8.160	8.160	63,000
2023-05-12	7.880	8.400	7.720	8.180	8.180	207,200
2023-05-11	7.780	7.980	7.740	7.780	7.780	94,800
2023-05-10	7.420	8.080	7.320	7.780	7.780	344,400
2023-05-08	7.420	7.780	7.260	7.420	6.884	519,800
2023-05-05	8.760	8.840	8.140	8.240	7.645	315,900
2023-05-04	9.040	9.040	8.540	8.660	8.034	274,200
2023-05-03	9.260	9.260	8.840	8.860	8.220	190,300
2023-05-02	9.380	9.500	8.780	9.180	8.517	438,500
2023-04-28	9.360	9.500	9.220	9.280	8.609	122,200
2023-04-27	9.200	9.540	9.200	9.400	8.721	166,100
2023-04-26	9.140	9.420	9.100	9.160	8.498	174,500
2023-04-25	9.160	9.160	9.000	9.140	8.480	116,300
2023-04-24	9.280	9.280	8.960	9.100	8.442	171,500
2023-04-21	9.000	9.260	8.960	9.160	8.498	61,400
2023-04-20	9.000	9.300	8.700	8.980	8.331	128,600
2023-04-19	9.120	9.160	8.920	9.000	8.350	102,400
2023-04-18	8.860	9.160	8.760	9.080	8.424	472,600
2023-04-17	8.700	8.980	8.660	8.800	8.164	143,100
2023-04-14	8.640	8.740	8.600	8.640	8.016	66,400
2023-04-13	8.660	8.780	8.440	8.560	7.941	148,700
2023-04-12	8.740	8.740	8.380	8.700	8.071	106,600
2023-04-11	8.880	9.140	8.660	8.740	8.108	120,100

← NewerPage 15 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.