Skip to main content
logo
Mediaholding (MOEX:ODVA)
Russia flag Russia · Delayed Price · Currency is RUB
0.0786
+0.0006 (0.77%)
At close: Jul 8, 2022

Mediaholding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20220.080.080.080.080.080.77%1,487,000
Jul 7, 20220.080.080.080.080.080.78%772,000
Jul 6, 20220.080.080.070.080.08-1.53%9,432,000
Jul 5, 20220.080.080.080.080.08-1,427,000
Jul 4, 20220.080.080.080.080.08-1.01%1,776,000
Jul 1, 20220.080.080.080.080.08-1.00%3,709,000
Jun 30, 20220.080.100.080.080.08-0.25%70,144,000
Jun 29, 20220.080.080.080.080.08-1,922,000
Jun 28, 20220.080.080.080.080.080.50%805,000
Jun 27, 20220.080.080.080.080.08-1.72%1,014,000
Jun 24, 20220.080.080.080.080.080.99%950,000
Jun 23, 20220.080.080.080.080.08-859,000
Jun 22, 20220.080.080.080.080.08-0.25%1,620,000
Jun 21, 20220.080.080.080.080.080.50%786,000
Jun 20, 20220.080.080.080.080.080.25%43,000
Jun 17, 20220.080.080.080.080.08-1.47%83,000
Jun 16, 20220.080.080.080.080.080.99%211,000
Jun 15, 20220.080.080.080.080.081.77%1,055,000
Jun 14, 20220.080.080.080.080.08-1.98%2,045,000
Jun 10, 20220.080.080.080.080.081.76%75,000
Jun 9, 20220.080.080.080.080.08-1.73%573,000
Jun 8, 20220.080.080.080.080.08-0.74%1,444,000
Jun 7, 20220.080.090.080.080.082.26%1,810,000
Jun 6, 20220.080.080.080.080.08-1.00%1,535,000
Jun 3, 20220.080.080.080.080.08-0.99%3,300,000
Jun 2, 20220.080.080.080.080.080.74%2,232,000
Jun 1, 20220.080.080.080.080.08-0.98%1,283,000
May 31, 20220.080.090.080.080.080.99%7,796,000
May 30, 20220.080.080.080.080.08-0.98%339,000
May 27, 20220.080.080.080.080.081.24%811,000
May 26, 20220.080.080.080.080.08-1.47%488,000
May 25, 20220.080.080.080.080.080.25%133,000
May 24, 20220.080.090.080.080.08-0.73%3,319,000
May 23, 20220.080.080.080.080.080.74%2,024,000
May 20, 20220.090.090.080.080.08-5.13%5,447,000
May 19, 20220.090.090.080.090.09-1.15%3,406,000
May 18, 20220.090.090.090.090.09-1.36%3,715,000
May 17, 20220.090.090.080.090.093.04%7,138,000
May 16, 20220.090.090.090.090.09-4.04%3,783,000
May 13, 20220.090.090.090.090.09-1,627,000
May 12, 20220.090.090.080.090.093.25%9,271,000
May 11, 20220.080.090.080.090.093.61%17,506,000
May 6, 20220.090.090.080.080.08-3.26%1,584,000
May 5, 20220.080.090.080.090.094.37%11,617,000
May 4, 20220.080.080.080.080.08-1,255,000
Apr 29, 20220.080.090.080.080.08-1.67%2,086,000
Apr 28, 20220.090.090.080.080.08-0.95%5,382,000
Apr 27, 20220.090.090.080.080.080.24%779,000
Apr 26, 20220.090.090.080.080.08-1.17%1,797,000
Apr 25, 20220.090.090.080.090.09-1.84%5,196,000