Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 93.800 | 93.800 | 91.800 | 91.800 | 91.800 | 6,970 |
| 2021-11-03 | 93.450 | 93.500 | 92.100 | 92.800 | 92.800 | 2,580 |
| 2021-11-02 | 92.950 | 93.700 | 92.400 | 92.900 | 92.900 | 1,920 |
| 2021-11-01 | 92.200 | 95.250 | 92.200 | 93.200 | 93.200 | 6,300 |
| 2021-10-29 | 92.750 | 93.100 | 92.100 | 92.450 | 92.450 | 3,230 |
| 2021-10-28 | 93.400 | 94.200 | 92.300 | 92.750 | 92.750 | 4,680 |
| 2021-10-27 | 94.900 | 94.900 | 93.250 | 93.750 | 93.750 | 3,870 |
| 2021-10-26 | 93.650 | 94.250 | 93.600 | 94.000 | 94.000 | 2,760 |
| 2021-10-25 | 93.600 | 94.250 | 93.300 | 93.700 | 93.700 | 5,700 |
| 2021-10-22 | 94.000 | 95.500 | 93.350 | 93.350 | 93.350 | 10,650 |
| 2021-10-21 | 96.700 | 96.700 | 94.050 | 94.700 | 94.700 | 14,290 |
| 2021-10-20 | 95.400 | 97.000 | 94.600 | 96.800 | 96.800 | 17,040 |
| 2021-10-19 | 94.100 | 95.300 | 94.000 | 95.200 | 95.200 | 10,100 |
| 2021-10-18 | 94.000 | 94.750 | 93.950 | 94.500 | 94.500 | 3,550 |
← NewerPage 22 of 22 · 1,274 trading days
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.