Public Joint Stock Company Moscow City Telephone Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 804.00 | 804.00 | 792.00 | 794.00 | 794.00 | 595 |
| 2026-02-09 | 808.00 | 808.00 | 794.00 | 800.00 | 800.00 | 2,415 |
| 2026-02-06 | 804.00 | 804.00 | 798.00 | 802.00 | 802.00 | 1,043 |
| 2026-02-05 | 802.00 | 804.00 | 796.00 | 800.00 | 800.00 | 1,004 |
| 2026-02-04 | 808.00 | 814.00 | 798.00 | 802.00 | 802.00 | 3,568 |
| 2026-02-03 | 800.00 | 814.00 | 798.00 | 806.00 | 806.00 | 6,562 |
| 2026-02-02 | 812.00 | 816.00 | 796.00 | 804.00 | 804.00 | 19,807 |
| 2026-01-30 | 816.00 | 818.00 | 798.00 | 808.00 | 808.00 | 6,824 |
| 2026-01-29 | 810.00 | 824.00 | 810.00 | 814.00 | 814.00 | 6,121 |
| 2026-01-28 | 820.00 | 824.00 | 808.00 | 816.00 | 816.00 | 2,934 |
| 2026-01-27 | 804.00 | 822.00 | 798.00 | 812.00 | 812.00 | 4,662 |
| 2026-01-26 | 808.00 | 816.00 | 798.00 | 802.00 | 802.00 | 4,544 |
| 2026-01-23 | 816.00 | 822.00 | 800.00 | 810.00 | 810.00 | 2,410 |
| 2026-01-22 | 828.00 | 836.00 | 812.00 | 820.00 | 820.00 | 2,399 |
| 2026-01-21 | 814.00 | 832.00 | 808.00 | 828.00 | 828.00 | 10,081 |
| 2026-01-20 | 814.00 | 814.00 | 804.00 | 808.00 | 808.00 | 872 |
| 2026-01-19 | 792.00 | 816.00 | 792.00 | 800.00 | 800.00 | 8,211 |
| 2026-01-16 | 790.00 | 808.00 | 788.00 | 802.00 | 802.00 | 2,425 |
| 2026-01-15 | 796.00 | 796.00 | 786.00 | 790.00 | 790.00 | 1,191 |
| 2026-01-14 | 790.00 | 802.00 | 788.00 | 790.00 | 790.00 | 2,910 |
| 2026-01-13 | 806.00 | 808.00 | 790.00 | 790.00 | 790.00 | 1,665 |
| 2026-01-12 | 804.00 | 816.00 | 794.00 | 808.00 | 808.00 | 3,827 |
| 2026-01-09 | 796.00 | 804.00 | 786.00 | 798.00 | 798.00 | 1,555 |
| 2026-01-08 | 796.00 | 816.00 | 794.00 | 802.00 | 802.00 | 2,378 |
| 2026-01-06 | 802.00 | 836.00 | 794.00 | 806.00 | 806.00 | 4,436 |
| 2026-01-05 | 798.00 | 820.00 | 796.00 | 804.00 | 804.00 | 5,911 |
| 2025-12-30 | 806.00 | 838.00 | 794.00 | 800.00 | 800.00 | 8,153 |
| 2025-12-29 | 794.00 | 848.00 | 782.00 | 792.00 | 792.00 | 30,099 |
| 2025-12-26 | 792.00 | 820.00 | 780.00 | 792.00 | 792.00 | 6,743 |
| 2025-12-25 | 788.00 | 796.00 | 784.00 | 784.00 | 784.00 | 2,147 |
| 2025-12-24 | 796.00 | 808.00 | 782.00 | 786.00 | 786.00 | 5,086 |
| 2025-12-23 | 804.00 | 816.00 | 796.00 | 808.00 | 808.00 | 3,792 |
| 2025-12-22 | 826.00 | 836.00 | 794.00 | 810.00 | 810.00 | 3,707 |
| 2025-12-19 | 810.00 | 848.00 | 800.00 | 816.00 | 816.00 | 14,420 |
| 2025-12-18 | 800.00 | 862.00 | 800.00 | 804.00 | 804.00 | 19,319 |
| 2025-12-17 | 776.00 | 806.00 | 774.00 | 786.00 | 786.00 | 11,948 |
| 2025-12-16 | 778.00 | 782.00 | 770.00 | 774.00 | 774.00 | 1,451 |
| 2025-12-15 | 780.00 | 794.00 | 774.00 | 780.00 | 780.00 | 2,667 |
| 2025-12-12 | 810.00 | 818.00 | 780.00 | 790.00 | 790.00 | 5,217 |
| 2025-12-11 | 824.00 | 826.00 | 810.00 | 812.00 | 812.00 | 4,222 |
| 2025-12-10 | 806.00 | 822.00 | 796.00 | 818.00 | 818.00 | 7,134 |
| 2025-12-09 | 806.00 | 808.00 | 792.00 | 804.00 | 804.00 | 4,117 |
| 2025-12-08 | 792.00 | 806.00 | 772.00 | 780.00 | 780.00 | 3,064 |
| 2025-12-05 | 792.00 | 802.00 | 790.00 | 798.00 | 798.00 | 2,036 |
| 2025-12-04 | 796.00 | 800.00 | 786.00 | 786.00 | 786.00 | 1,966 |
| 2025-12-03 | 778.00 | 792.00 | 770.00 | 778.00 | 778.00 | 1,954 |
| 2025-12-02 | 786.00 | 804.00 | 778.00 | 780.00 | 780.00 | 4,938 |
| 2025-12-01 | 762.00 | 792.00 | 758.00 | 786.00 | 786.00 | 3,528 |
| 2025-11-28 | 736.00 | 776.00 | 734.00 | 752.00 | 752.00 | 7,891 |
| 2025-11-27 | 742.00 | 746.00 | 732.00 | 736.00 | 736.00 | 2,006 |
| 2025-11-26 | 742.00 | 754.00 | 740.00 | 744.00 | 744.00 | 1,415 |
| 2025-11-25 | 750.00 | 752.00 | 736.00 | 746.00 | 746.00 | 2,556 |
| 2025-11-24 | 754.00 | 762.00 | 740.00 | 748.00 | 748.00 | 2,402 |
| 2025-11-21 | 748.00 | 760.00 | 746.00 | 756.00 | 756.00 | 4,908 |
| 2025-11-20 | 744.00 | 760.00 | 738.00 | 744.00 | 744.00 | 6,278 |
| 2025-11-19 | 734.00 | 762.00 | 734.00 | 746.00 | 746.00 | 3,316 |
| 2025-11-18 | 736.00 | 748.00 | 696.00 | 730.00 | 730.00 | 9,939 |
| 2025-11-17 | 738.00 | 744.00 | 730.00 | 740.00 | 740.00 | 2,075 |
| 2025-11-14 | 750.00 | 752.00 | 738.00 | 744.00 | 744.00 | 1,405 |
| 2025-11-13 | 736.00 | 766.00 | 736.00 | 740.00 | 740.00 | 5,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-11 | 154.0000 RUB |
| 2019-07-11 | 232.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.