MVideo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 62.250 | 65.500 | 61.950 | 62.650 | 62.650 | 830,921 |
| 2025-11-11 | 62.150 | 62.550 | 61.750 | 62.100 | 62.100 | 165,105 |
| 2025-11-10 | 62.850 | 63.350 | 62.000 | 62.250 | 62.250 | 310,426 |
| 2025-11-07 | 61.650 | 63.500 | 61.500 | 62.500 | 62.500 | 474,664 |
| 2025-11-06 | 62.200 | 62.500 | 61.550 | 62.100 | 62.100 | 165,957 |
| 2025-11-05 | 62.750 | 62.950 | 62.100 | 62.300 | 62.300 | 216,995 |
| 2025-11-03 | 62.850 | 63.200 | 62.300 | 62.950 | 62.950 | 143,448 |
| 2025-11-01 | 62.450 | 63.250 | 62.250 | 62.950 | 62.950 | 176,475 |
| 2025-10-31 | 63.500 | 63.700 | 60.400 | 62.400 | 62.400 | 1,276,340 |
| 2025-10-30 | 63.000 | 66.200 | 61.600 | 62.500 | 62.500 | 2,852,837 |
| 2025-10-29 | 63.000 | 63.750 | 61.800 | 63.350 | 63.350 | 518,504 |
| 2025-10-28 | 62.450 | 63.200 | 61.800 | 62.650 | 62.650 | 220,240 |
| 2025-10-27 | 63.650 | 64.000 | 62.200 | 62.450 | 62.450 | 395,208 |
| 2025-10-24 | 63.400 | 64.950 | 62.750 | 63.700 | 63.700 | 319,900 |
| 2025-10-23 | 63.600 | 63.650 | 62.450 | 63.200 | 63.200 | 295,760 |
← NewerPage 5 of 5 · 255 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.