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
2022-01-31	8.500	8.940	8.500	8.720	7.517	21,500
2022-01-28	8.480	8.780	8.440	8.580	7.396	6,600
2022-01-27	8.700	8.780	8.440	8.620	7.431	13,000
2022-01-26	8.600	8.860	8.440	8.860	7.638	11,000
2022-01-25	8.400	9.080	8.220	8.560	7.379	58,500
2022-01-24	8.320	8.320	8.100	8.260	7.120	16,200
2022-01-21	8.620	8.620	8.320	8.440	7.276	2,900
2022-01-20	8.320	8.620	8.200	8.560	7.379	16,400
2022-01-19	8.420	8.520	8.300	8.440	7.276	14,700
2022-01-18	8.980	9.000	8.240	8.380	7.224	36,600
2022-01-17	8.740	9.000	8.740	8.760	7.551	6,600
2022-01-14	8.820	8.860	8.600	8.800	7.586	124,200
2022-01-13	8.820	9.020	8.700	8.800	7.586	46,500
2022-01-12	8.840	8.900	8.800	8.820	7.603	8,700
2022-01-11	8.820	8.900	8.740	8.800	7.586	14,500
2022-01-10	8.920	9.060	8.700	8.760	7.551	28,400
2022-01-07	8.760	8.760	8.760	8.760	7.551	0
2022-01-06	8.900	8.920	8.700	8.760	7.551	4,800
2022-01-05	8.780	9.000	8.740	8.860	7.638	16,100
2022-01-04	8.540	8.760	8.540	8.760	7.551	12,900
2022-01-03	8.500	9.160	8.420	8.540	7.362	64,800
2021-12-30	8.400	8.480	8.340	8.440	7.276	7,900
2021-12-29	8.440	8.460	8.400	8.460	7.293	3,500
2021-12-28	8.520	8.520	8.320	8.360	7.207	30,100
2021-12-27	8.500	8.640	8.420	8.600	7.414	22,500
2021-12-24	8.500	8.640	8.360	8.500	7.327	14,200
2021-12-23	8.320	8.740	8.280	8.440	7.276	12,200
2021-12-22	8.220	8.500	8.220	8.400	7.241	12,400
2021-12-21	8.220	8.400	8.200	8.380	7.224	3,500
2021-12-20	8.320	8.400	8.300	8.380	7.224	2,600
2021-12-17	8.500	8.580	8.220	8.400	7.241	13,200
2021-12-16	8.460	8.660	8.400	8.480	7.310	9,500
2021-12-15	8.500	8.600	8.300	8.360	7.207	7,900
2021-12-14	8.420	8.420	8.220	8.280	7.138	8,800
2021-12-13	8.560	8.560	8.260	8.400	7.241	20,800
2021-12-10	8.600	8.600	8.560	8.560	7.379	400
2021-12-09	8.600	8.600	8.500	8.580	7.396	4,100
2021-12-08	8.440	8.680	8.440	8.580	7.396	6,000
2021-12-07	8.780	8.780	8.180	8.560	7.379	22,200
2021-12-06	8.620	8.760	8.580	8.600	7.414	17,200
2021-12-03	8.800	8.800	8.500	8.600	7.414	18,800
2021-12-02	8.600	8.820	8.560	8.600	7.414	13,700
2021-12-01	8.820	8.820	8.700	8.800	7.586	22,700
2021-11-30	8.520	8.720	8.520	8.700	7.500	8,800
2021-11-29	8.540	8.700	8.480	8.660	7.465	52,700
2021-11-26	8.800	8.800	8.640	8.740	7.534	3,700
2021-11-25	8.780	8.780	8.600	8.720	7.517	8,300
2021-11-24	8.660	8.800	8.660	8.780	7.569	1,800
2021-11-23	8.520	8.800	8.500	8.800	7.586	50,600
2021-11-22	8.840	8.840	8.500	8.740	7.534	31,600
2021-11-19	8.900	8.900	8.680	8.820	7.603	17,500
2021-11-18	8.800	8.920	8.780	8.920	7.689	4,400
2021-11-17	8.820	8.880	8.760	8.880	7.655	11,700
2021-11-16	9.000	9.000	8.820	8.820	7.603	12,400
2021-11-15	8.760	9.000	8.760	8.960	7.724	10,900
2021-11-12	9.060	9.200	8.720	8.900	7.672	54,300
2021-11-11	8.940	8.940	8.860	8.920	7.689	1,500
2021-11-10	9.000	9.000	8.820	8.940	7.707	5,800
2021-11-09	8.920	9.000	8.900	8.900	7.672	24,100
2021-11-08	9.060	9.440	8.820	8.940	7.707	47,200

← NewerPage 21 of 22 · 1,274 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.