Moskovskaya Birzha OAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	154.09	156.43	153.61	155.49	155.49	2,984,140
2026-10-22	155.78	155.78	153.13	153.36	153.36	2,373,140
2026-10-21	156.99	157.63	154.70	154.82	154.82	4,419,530
2026-10-20	156.51	157.95	156.02	157.07	157.07	3,673,100
2026-10-19	156.19	158.75	154.03	154.59	154.59	6,004,070
2026-10-16	153.70	156.49	153.70	155.25	155.25	3,495,410
2026-10-15	156.55	157.78	153.00	153.31	153.31	4,401,280
2026-10-14	158.13	159.99	155.60	156.28	156.28	5,367,240
2026-10-13	155.17	159.70	154.82	157.41	157.41	11,106,830
2026-10-12	156.34	156.91	153.83	154.83	154.83	5,683,060
2026-10-09	151.68	155.91	151.50	152.42	152.42	3,779,030
2026-10-08	154.05	154.31	151.35	152.09	152.09	3,238,390
2026-10-07	153.99	154.91	153.00	154.01	154.01	2,972,730
2026-10-06	154.69	155.79	153.15	154.18	154.18	2,569,860
2026-10-05	151.12	155.29	150.60	155.29	155.29	5,779,610
2026-10-02	150.40	151.79	150.13	151.29	151.29	1,636,530
2026-10-01	150.17	151.30	149.62	150.60	150.60	1,589,290
2026-09-30	151.50	151.50	149.13	150.45	150.45	4,572,970
2026-09-29	147.93	152.37	146.62	151.75	151.75	7,885,430
2026-09-28	148.64	149.02	147.16	147.63	147.63	2,054,950
2026-09-25	149.74	150.28	147.12	148.27	148.27	3,083,860
2026-09-24	150.60	150.67	148.56	149.68	149.68	2,294,910
2026-09-23	150.79	152.13	148.30	149.67	149.67	3,727,460

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.