Mobile TeleSystems Public Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-25 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-24 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-23 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-22 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-21 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-18 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-17 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-16 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-15 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-14 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-11 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-10 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-09 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-08 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-07 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-04 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-03 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-02 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-10-01 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-30 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-27 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-26 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-25 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-24 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-23 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-20 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-19 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-18 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-17 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-16 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-13 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-12 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-11 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-10 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-09 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-06 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-05 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-04 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-03 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-09-02 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-30 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-29 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-28 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-27 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-26 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-23 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-22 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-21 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-20 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-19 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-16 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-15 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-14 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-13 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-12 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-09 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-08 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-07 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
| 2024-08-06 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-08 | 1.6740 RUB |
| 2021-07-07 | 3.6874 RUB |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.