Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 172.97 | 174.26 | 172.35 | 172.86 | 151.21 | 6,261,190 |
| 2021-11-05 | 174.68 | 174.92 | 172.26 | 172.80 | 151.16 | 4,454,610 |
| 2021-11-03 | 173.17 | 175.19 | 171.23 | 173.93 | 152.15 | 7,407,080 |
| 2021-11-02 | 175.28 | 175.30 | 173.07 | 173.07 | 151.40 | 4,963,820 |
| 2021-11-01 | 173.15 | 175.58 | 172.51 | 175.00 | 153.08 | 7,878,360 |
| 2021-10-29 | 176.14 | 176.14 | 172.50 | 173.85 | 152.08 | 6,776,950 |
| 2021-10-28 | 173.02 | 176.50 | 173.02 | 176.34 | 154.26 | 9,518,510 |
| 2021-10-27 | 173.00 | 174.99 | 171.71 | 174.20 | 152.38 | 8,214,180 |
| 2021-10-26 | 175.00 | 175.64 | 171.80 | 174.02 | 152.23 | 7,801,940 |
| 2021-10-25 | 170.55 | 175.16 | 170.31 | 175.08 | 153.15 | 11,990,510 |
| 2021-10-22 | 170.60 | 173.56 | 169.40 | 170.90 | 149.50 | 17,708,660 |
| 2021-10-21 | 173.49 | 173.49 | 170.00 | 170.90 | 149.50 | 25,894,860 |
| 2021-10-20 | 180.52 | 180.60 | 171.78 | 173.58 | 151.84 | 28,703,800 |
| 2021-10-19 | 185.90 | 185.91 | 178.87 | 179.50 | 157.02 | 11,203,990 |
| 2021-10-18 | 186.30 | 187.00 | 183.13 | 183.49 | 160.51 | 9,995,550 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-16 | 11.6200 RUB |
| 2023-06-16 | 4.8400 RUB |
| 2023-05-12 | 4.8400 RUB |
| 2021-05-14 | 9.4500 RUB |
| 2020-05-15 | 7.9300 RUB |
| 2019-05-14 | 7.7000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.