MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 601.20 | 619.60 | 601.20 | 613.20 | 568.39 | 390,258 |
| 2021-11-05 | 609.00 | 611.00 | 601.00 | 601.00 | 557.09 | 231,914 |
| 2021-11-03 | 601.40 | 611.20 | 601.00 | 609.00 | 564.50 | 204,469 |
| 2021-11-02 | 607.10 | 613.50 | 602.20 | 605.10 | 560.89 | 201,473 |
| 2021-11-01 | 598.00 | 613.30 | 595.70 | 606.60 | 562.28 | 588,109 |
| 2021-10-29 | 594.00 | 594.00 | 586.40 | 589.70 | 546.61 | 107,406 |
| 2021-10-28 | 588.10 | 594.80 | 584.00 | 590.00 | 546.89 | 143,842 |
| 2021-10-27 | 587.80 | 596.70 | 587.60 | 593.00 | 549.67 | 185,942 |
| 2021-10-26 | 581.30 | 593.00 | 581.30 | 588.00 | 545.04 | 376,109 |
| 2021-10-25 | 581.00 | 591.10 | 575.90 | 583.90 | 541.24 | 334,599 |
| 2021-10-22 | 587.20 | 595.70 | 580.40 | 581.10 | 538.64 | 363,597 |
| 2021-10-21 | 614.00 | 614.30 | 585.70 | 588.60 | 545.59 | 693,777 |
| 2021-10-20 | 610.00 | 618.40 | 603.00 | 611.60 | 566.91 | 369,275 |
| 2021-10-19 | 624.20 | 626.50 | 606.60 | 610.60 | 565.98 | 630,690 |
| 2021-10-18 | 617.00 | 627.30 | 616.00 | 624.20 | 578.59 | 321,145 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-16 | 35.0000 RUB |
| 2021-05-18 | 38.0000 RUB |
| 2020-11-20 | 30.0000 RUB |
| 2019-12-16 | 33.3700 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.