Mobil’nye Telesistemy PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	296.05	303.05	295.50	299.45	260.53	6,158,580
2023-07-07	297.00	297.75	295.20	297.00	258.40	3,193,140
2023-07-06	299.40	299.80	295.00	296.20	257.70	4,456,080
2023-07-05	293.40	299.00	293.20	296.50	257.96	7,266,730
2023-07-04	287.10	296.60	286.30	293.80	255.61	10,372,050
2023-07-03	296.00	296.00	287.05	289.40	251.79	12,396,720
2023-06-30	301.70	304.00	295.65	298.00	259.27	9,881,760
2023-06-29	305.10	309.00	301.10	304.15	264.62	9,590,060
2023-06-28	314.20	315.80	302.75	305.50	235.96	32,998,900
2023-06-27	344.00	347.00	341.15	346.05	267.28	16,676,840
2023-06-26	345.00	346.65	338.35	345.80	267.09	13,082,520
2023-06-23	345.65	345.95	336.00	345.15	266.58	6,296,730
2023-06-22	345.60	347.75	345.00	346.00	267.24	4,551,210
2023-06-21	346.00	348.90	344.70	345.90	267.16	6,413,010
2023-06-20	343.10	347.80	335.05	345.55	266.89	9,709,580
2023-06-19	345.00	347.95	341.45	343.45	265.27	7,874,750
2023-06-16	337.00	342.00	335.35	340.20	262.76	6,299,810
2023-06-15	331.00	337.35	330.00	334.60	258.44	6,706,180
2023-06-14	331.45	331.55	326.45	329.90	254.81	2,867,950
2023-06-13	330.00	331.95	328.50	329.80	254.73	3,925,980
2023-06-09	324.80	329.35	324.40	328.65	253.84	3,548,690
2023-06-08	326.50	327.20	323.25	325.20	251.18	3,302,150
2023-06-07	328.90	328.95	325.05	327.00	252.57	3,204,630
2023-06-06	329.00	329.60	325.40	326.85	252.45	5,241,540
2023-06-05	330.00	333.70	325.00	327.00	252.57	8,725,580
2023-06-02	319.45	327.00	317.50	324.00	250.25	9,258,900
2023-06-01	317.50	319.00	315.65	317.00	244.84	2,816,470
2023-05-31	317.00	318.75	313.65	317.25	245.04	4,090,620
2023-05-30	312.65	319.95	311.05	315.50	243.68	6,242,340
2023-05-29	309.35	314.90	308.75	313.85	242.41	5,181,420
2023-05-26	306.05	308.15	306.05	307.65	237.62	2,515,550
2023-05-25	306.90	306.90	303.65	306.20	236.50	2,679,680
2023-05-24	307.00	308.60	305.00	305.20	235.73	2,768,890
2023-05-23	305.85	308.00	301.65	304.40	235.11	3,784,070
2023-05-22	309.00	309.75	301.50	306.00	236.35	4,137,400
2023-05-19	313.00	313.00	305.60	308.00	237.89	8,635,080
2023-05-18	294.00	314.95	290.75	292.25	225.73	16,911,330
2023-05-17	294.80	295.00	290.55	292.35	225.80	2,730,840
2023-05-16	288.00	295.55	285.95	292.70	226.07	5,662,730
2023-05-15	278.80	288.00	277.65	284.50	219.74	8,177,650
2023-05-12	272.50	276.65	270.00	275.50	212.79	1,750,420
2023-05-11	273.85	278.10	265.60	275.50	212.79	3,392,880
2023-05-10	263.60	274.00	262.55	270.75	209.12	2,205,490
2023-05-08	267.20	267.70	262.40	266.00	205.45	770,210
2023-05-05	268.80	269.90	266.00	267.50	206.61	1,017,040
2023-05-04	266.60	269.85	265.40	267.10	206.30	1,517,270
2023-05-03	270.70	271.25	264.50	267.10	206.30	3,435,030
2023-05-02	273.75	276.50	265.55	270.00	208.54	2,866,780
2023-04-28	274.00	274.05	270.30	272.70	210.63	968,120
2023-04-27	272.90	274.15	270.05	274.15	211.75	1,294,110
2023-04-26	271.40	274.00	270.60	272.05	210.12	1,919,570
2023-04-25	269.50	271.40	267.00	271.00	209.31	1,367,800
2023-04-24	266.40	270.50	265.45	268.50	207.38	2,194,260
2023-04-21	269.90	269.90	265.00	268.00	207.00	1,261,920
2023-04-20	267.30	270.40	261.30	268.80	207.61	2,595,190
2023-04-19	265.40	272.25	264.00	264.00	203.91	4,934,990
2023-04-18	262.35	265.50	261.00	264.40	204.22	2,329,050
2023-04-17	260.15	264.50	260.05	263.35	203.40	2,935,230
2023-04-14	260.90	261.30	258.40	260.10	200.89	1,821,130
2023-04-13	261.25	263.50	257.90	261.00	201.59	2,029,460

← NewerPage 15 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-29	37.7700 RUB
2023-06-29	34.2900 RUB
2022-07-12	33.8500 RUB
2021-10-12	10.5500 RUB
2021-07-08	26.5100 RUB
2020-10-12	8.9300 RUB
2020-07-09	20.5700 RUB
2020-01-10	13.2500 RUB
2019-10-14	8.6800 RUB
2019-07-09	19.9800 RUB

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