Moskovskaya Birzha OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 167.11 | 168.67 | 167.00 | 167.70 | 167.70 | 1,082,520 |
| 2026-05-06 | 169.10 | 169.79 | 166.78 | 167.73 | 167.73 | 2,663,610 |
| 2026-05-05 | 167.11 | 170.15 | 165.54 | 169.73 | 169.73 | 2,304,080 |
| 2026-05-04 | 167.62 | 169.55 | 166.33 | 167.30 | 167.30 | 2,376,460 |
| 2026-04-30 | 169.55 | 169.79 | 166.94 | 167.89 | 167.89 | 3,120,080 |
| 2026-04-29 | 170.01 | 170.89 | 164.55 | 167.08 | 167.08 | 7,750,030 |
| 2026-04-28 | 171.73 | 172.48 | 168.68 | 170.50 | 170.50 | 3,386,420 |
| 2026-04-27 | 173.74 | 173.82 | 171.51 | 172.02 | 172.02 | 2,327,920 |
| 2026-04-24 | 176.84 | 176.99 | 172.05 | 172.35 | 172.35 | 4,532,930 |
← NewerPage 3 of 3 · 129 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.