Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 102.30 | 103.95 | 101.25 | 101.55 | 101.55 | 26,500 |
| 2026-05-05 | 103.50 | 105.90 | 102.35 | 103.65 | 103.65 | 36,910 |
| 2026-05-04 | 105.85 | 106.70 | 102.05 | 104.00 | 104.00 | 137,150 |
| 2026-04-30 | 99.550 | 108.95 | 99.150 | 107.15 | 107.15 | 289,200 |
| 2026-04-29 | 99.250 | 101.80 | 96.100 | 97.600 | 97.600 | 28,710 |
| 2026-04-28 | 102.70 | 103.80 | 99.150 | 100.50 | 100.50 | 36,950 |
| 2026-04-27 | 103.95 | 103.95 | 102.55 | 102.70 | 102.70 | 5,430 |
| 2026-04-24 | 103.05 | 103.95 | 103.05 | 103.85 | 103.85 | 16,190 |
| 2026-04-23 | 103.00 | 103.65 | 102.90 | 102.95 | 102.95 | 10,750 |
← NewerPage 3 of 3 · 129 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.