Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 78.100 | 78.950 | 76.500 | 77.750 | 77.750 | 4,720 |
| 2022-04-26 | 78.950 | 82.900 | 76.150 | 78.100 | 78.100 | 11,390 |
| 2022-04-25 | 78.700 | 82.950 | 76.150 | 78.100 | 78.100 | 3,810 |
| 2022-04-22 | 79.550 | 80.750 | 77.600 | 80.700 | 80.700 | 9,140 |
| 2022-04-21 | 79.200 | 81.900 | 78.100 | 78.800 | 78.800 | 1,670 |
| 2022-04-20 | 77.600 | 80.250 | 77.600 | 78.850 | 78.850 | 1,420 |
| 2022-04-19 | 81.000 | 81.000 | 78.100 | 78.250 | 78.250 | 5,450 |
| 2022-04-18 | 79.150 | 81.000 | 78.050 | 78.150 | 78.150 | 2,000 |
| 2022-04-15 | 79.000 | 81.350 | 77.600 | 79.200 | 79.200 | 1,660 |
| 2022-04-14 | 80.100 | 81.800 | 78.700 | 79.000 | 79.000 | 6,040 |
| 2022-04-13 | 82.000 | 82.900 | 80.300 | 80.500 | 80.500 | 3,120 |
| 2022-04-12 | 80.200 | 81.850 | 80.050 | 81.150 | 81.150 | 3,240 |
| 2022-04-11 | 80.000 | 83.300 | 80.000 | 81.150 | 81.150 | 3,860 |
| 2022-04-08 | 81.600 | 82.900 | 80.100 | 81.550 | 81.550 | 2,250 |
| 2022-04-07 | 80.700 | 83.400 | 80.050 | 81.550 | 81.550 | 5,790 |
| 2022-04-06 | 81.050 | 81.050 | 80.100 | 80.400 | 80.400 | 4,190 |
| 2022-04-05 | 84.150 | 84.200 | 81.000 | 81.150 | 81.150 | 2,100 |
| 2022-04-04 | 85.750 | 86.350 | 82.600 | 82.950 | 82.950 | 6,230 |
| 2022-04-01 | 85.000 | 86.800 | 83.050 | 84.050 | 84.050 | 21,410 |
| 2022-03-31 | 81.500 | 84.750 | 81.500 | 83.150 | 83.150 | 11,080 |
| 2022-03-30 | 80.000 | 85.000 | 80.000 | 81.000 | 81.000 | 19,250 |
| 2022-03-29 | 81.900 | 84.900 | 76.000 | 80.250 | 80.250 | 3,890 |
| 2022-03-28 | 77.500 | 87.000 | 75.050 | 80.250 | 80.250 | 12,160 |
| 2022-03-25 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-24 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-23 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-22 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-21 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-18 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-17 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-16 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-15 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-14 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-11 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-10 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-09 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-04 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-03 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-02 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-03-01 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-02-28 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2022-02-25 | 72.600 | 79.950 | 72.050 | 76.000 | 76.000 | 7,600 |
| 2022-02-24 | 79.400 | 79.600 | 71.850 | 72.100 | 72.100 | 45,390 |
| 2022-02-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2022-02-22 | 80.500 | 80.500 | 79.550 | 80.000 | 80.000 | 22,070 |
| 2022-02-21 | 81.950 | 82.300 | 80.500 | 80.650 | 80.650 | 18,400 |
| 2022-02-18 | 81.550 | 81.950 | 81.250 | 81.450 | 81.450 | 4,400 |
| 2022-02-17 | 81.650 | 84.050 | 81.350 | 81.350 | 81.350 | 5,830 |
| 2022-02-16 | 82.000 | 84.400 | 81.250 | 82.950 | 82.950 | 2,850 |
| 2022-02-15 | 81.300 | 82.150 | 81.200 | 82.100 | 82.100 | 3,820 |
| 2022-02-14 | 81.650 | 82.100 | 81.200 | 81.750 | 81.750 | 2,940 |
| 2022-02-11 | 82.450 | 82.450 | 81.650 | 81.850 | 81.850 | 770 |
| 2022-02-10 | 82.450 | 82.550 | 81.200 | 82.450 | 82.450 | 7,760 |
| 2022-02-09 | 81.550 | 81.800 | 81.150 | 81.350 | 81.350 | 9,590 |
| 2022-02-08 | 81.600 | 82.350 | 81.200 | 81.700 | 81.700 | 4,800 |
| 2022-02-07 | 82.100 | 82.100 | 81.350 | 81.750 | 81.750 | 3,740 |
| 2022-02-04 | 82.500 | 83.950 | 82.050 | 82.200 | 82.200 | 3,480 |
| 2022-02-03 | 82.350 | 83.700 | 82.050 | 82.500 | 82.500 | 2,520 |
| 2022-02-02 | 82.650 | 84.350 | 82.500 | 82.550 | 82.550 | 4,000 |
| 2022-02-01 | 84.450 | 84.450 | 82.600 | 82.650 | 82.650 | 1,230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-01 | 11.2900 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.