Bank VTB PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.044	0.044	0.043	0.043	216.50	94,754,810,000
2022-01-28	0.043	0.044	0.043	0.044	217.50	75,282,580,000
2022-01-27	0.041	0.044	0.041	0.043	214.00	150,261,730,000
2022-01-26	0.043	0.043	0.041	0.042	208.50	174,310,560,000
2022-01-25	0.041	0.043	0.041	0.041	205.50	139,125,830,000
2022-01-24	0.044	0.045	0.040	0.041	205.00	217,314,170,000
2022-01-21	0.045	0.046	0.044	0.045	222.50	80,614,890,000
2022-01-20	0.045	0.047	0.045	0.046	231.50	102,645,960,000
2022-01-19	0.043	0.047	0.041	0.045	224.50	149,973,430,000
2022-01-18	0.047	0.047	0.043	0.045	225.00	157,239,850,000
2022-01-17	0.047	0.047	0.045	0.047	232.50	106,319,310,000
2022-01-14	0.047	0.048	0.044	0.045	226.50	195,068,910,000
2022-01-13	0.050	0.050	0.046	0.047	233.00	173,664,060,000
2022-01-12	0.050	0.051	0.050	0.050	251.50	48,695,880,000
2022-01-11	0.049	0.050	0.049	0.050	249.00	47,476,640,000
2022-01-10	0.049	0.049	0.048	0.048	242.00	34,889,740,000
2022-01-07	0.048	0.048	0.048	0.048	242.00	0
2022-01-06	0.048	0.049	0.047	0.048	240.50	39,703,020,000
2022-01-05	0.050	0.050	0.047	0.049	244.50	47,637,800,000
2022-01-04	0.050	0.050	0.049	0.050	248.50	29,800,590,000
2022-01-03	0.048	0.050	0.048	0.049	246.50	27,960,480,000
2021-12-30	0.048	0.049	0.048	0.048	241.50	30,722,500,000
2021-12-29	0.048	0.049	0.048	0.048	240.50	28,217,600,000
2021-12-28	0.048	0.049	0.048	0.048	242.00	48,837,170,000
2021-12-27	0.047	0.048	0.047	0.048	239.50	47,068,130,000
2021-12-24	0.047	0.047	0.046	0.047	236.00	35,005,460,000
2021-12-23	0.048	0.048	0.047	0.047	235.00	37,777,400,000
2021-12-22	0.047	0.048	0.047	0.048	240.00	59,557,760,000
2021-12-21	0.047	0.048	0.046	0.047	234.00	55,918,320,000
2021-12-20	0.047	0.047	0.045	0.046	231.00	66,071,540,000
2021-12-17	0.046	0.047	0.046	0.047	234.50	65,058,510,000
2021-12-16	0.045	0.047	0.045	0.047	233.00	88,088,510,000
2021-12-15	0.045	0.045	0.044	0.044	218.50	61,040,650,000
2021-12-14	0.043	0.045	0.039	0.044	220.00	153,690,120,000
2021-12-13	0.046	0.046	0.043	0.044	218.00	140,574,070,000
2021-12-10	0.047	0.047	0.046	0.046	230.00	73,429,100,000
2021-12-09	0.047	0.048	0.047	0.047	236.50	51,939,810,000
2021-12-08	0.049	0.049	0.047	0.047	233.50	63,975,270,000
2021-12-07	0.048	0.049	0.047	0.048	239.00	66,569,670,000
2021-12-06	0.049	0.049	0.047	0.048	238.00	44,447,040,000
2021-12-03	0.049	0.049	0.048	0.049	242.50	41,028,580,000
2021-12-02	0.048	0.049	0.048	0.049	243.00	63,079,060,000
2021-12-01	0.048	0.049	0.047	0.048	241.50	73,979,600,000
2021-11-30	0.047	0.048	0.046	0.048	239.00	85,998,990,000
2021-11-29	0.048	0.048	0.047	0.047	235.50	86,409,470,000
2021-11-26	0.048	0.048	0.047	0.047	235.00	87,920,040,000
2021-11-25	0.050	0.050	0.049	0.049	244.50	34,404,540,000
2021-11-24	0.050	0.050	0.049	0.049	246.00	47,967,190,000
2021-11-23	0.048	0.050	0.047	0.049	245.50	105,135,770,000
2021-11-22	0.050	0.050	0.048	0.049	245.00	122,276,130,000
2021-11-19	0.053	0.053	0.050	0.051	252.50	127,522,960,000
2021-11-18	0.052	0.053	0.051	0.051	254.50	88,387,770,000
2021-11-17	0.051	0.052	0.051	0.052	259.50	37,487,760,000
2021-11-16	0.052	0.052	0.051	0.051	254.50	51,956,540,000
2021-11-15	0.050	0.052	0.050	0.052	258.50	87,731,940,000
2021-11-12	0.051	0.052	0.050	0.050	251.50	92,696,270,000
2021-11-11	0.050	0.052	0.050	0.051	255.50	74,250,150,000
2021-11-10	0.051	0.052	0.050	0.051	252.50	73,397,730,000
2021-11-09	0.052	0.052	0.051	0.052	257.50	63,058,750,000
2021-11-08	0.053	0.053	0.052	0.053	263.00	47,162,750,000

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-15	0.0014 RUB
2020-10-05	0.0008 RUB
2019-06-24	0.0011 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.