MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,625.00 | 1,668.00 | 1,600.00 | 1,600.50 | 1,600.50 | 79,027 |
| 2024-09-04 | 1,585.00 | 1,610.00 | 1,561.00 | 1,600.00 | 1,600.00 | 49,986 |
| 2024-09-03 | 1,590.50 | 1,637.00 | 1,550.50 | 1,550.50 | 1,550.50 | 43,724 |
| 2024-09-02 | 1,615.00 | 1,619.00 | 1,558.00 | 1,590.00 | 1,590.00 | 42,687 |
| 2024-08-30 | 1,719.50 | 1,750.00 | 1,620.00 | 1,620.00 | 1,620.00 | 40,774 |
| 2024-08-29 | 1,769.50 | 1,790.00 | 1,690.50 | 1,719.50 | 1,719.50 | 32,015 |
| 2024-08-28 | 1,721.00 | 1,768.00 | 1,703.50 | 1,750.00 | 1,750.00 | 36,866 |
| 2024-08-27 | 1,714.50 | 1,770.00 | 1,700.50 | 1,721.00 | 1,721.00 | 54,352 |
| 2024-08-26 | 1,688.00 | 1,717.00 | 1,635.00 | 1,690.50 | 1,690.50 | 34,893 |
| 2024-08-23 | 1,676.00 | 1,693.00 | 1,588.00 | 1,614.00 | 1,614.00 | 77,912 |
| 2024-08-22 | 1,739.00 | 1,739.00 | 1,674.00 | 1,676.00 | 1,676.00 | 53,874 |
| 2024-08-21 | 1,769.00 | 1,786.50 | 1,721.50 | 1,724.50 | 1,724.50 | 36,206 |
| 2024-08-20 | 1,782.00 | 1,786.00 | 1,745.00 | 1,750.00 | 1,750.00 | 22,135 |
| 2024-08-19 | 1,800.00 | 1,804.50 | 1,751.50 | 1,769.00 | 1,769.00 | 43,962 |
| 2024-08-16 | 1,833.50 | 1,839.50 | 1,806.00 | 1,806.00 | 1,806.00 | 18,478 |
| 2024-08-15 | 1,840.00 | 1,845.00 | 1,806.00 | 1,833.50 | 1,833.50 | 16,890 |
| 2024-08-14 | 1,863.00 | 1,880.00 | 1,835.00 | 1,840.00 | 1,840.00 | 22,932 |
| 2024-08-13 | 1,841.00 | 1,875.00 | 1,839.00 | 1,863.00 | 1,863.00 | 21,839 |
| 2024-08-12 | 1,867.00 | 1,867.00 | 1,803.50 | 1,840.00 | 1,840.00 | 19,603 |
| 2024-08-09 | 1,873.50 | 1,900.00 | 1,845.00 | 1,845.50 | 1,845.50 | 23,109 |
| 2024-08-08 | 1,877.00 | 1,930.00 | 1,866.00 | 1,879.50 | 1,879.50 | 13,386 |
| 2024-08-07 | 1,829.50 | 1,904.00 | 1,805.00 | 1,892.00 | 1,892.00 | 33,162 |
| 2024-08-06 | 1,835.00 | 1,858.00 | 1,810.00 | 1,820.00 | 1,820.00 | 37,114 |
| 2024-08-05 | 1,862.00 | 1,890.00 | 1,792.50 | 1,825.50 | 1,825.50 | 74,394 |
| 2024-08-02 | 1,890.50 | 1,930.00 | 1,855.50 | 1,895.00 | 1,895.00 | 21,806 |
| 2024-08-01 | 1,917.00 | 1,945.00 | 1,890.00 | 1,890.50 | 1,890.50 | 24,159 |
| 2024-07-31 | 1,890.00 | 1,929.00 | 1,864.50 | 1,917.50 | 1,917.50 | 21,574 |
| 2024-07-30 | 1,861.00 | 1,905.00 | 1,808.50 | 1,890.00 | 1,890.00 | 33,566 |
| 2024-07-29 | 1,884.00 | 1,890.50 | 1,830.00 | 1,861.00 | 1,861.00 | 36,128 |
| 2024-07-26 | 1,959.50 | 2,000.00 | 1,882.00 | 1,893.50 | 1,893.50 | 73,348 |
| 2024-07-25 | 1,960.00 | 2,000.00 | 1,936.00 | 1,954.00 | 1,954.00 | 26,082 |
| 2024-07-24 | 1,926.00 | 1,984.50 | 1,920.00 | 1,970.00 | 1,970.00 | 56,858 |
| 2024-07-23 | 1,916.00 | 1,928.00 | 1,860.50 | 1,919.00 | 1,919.00 | 40,414 |
| 2024-07-22 | 1,920.00 | 1,959.00 | 1,893.00 | 1,915.50 | 1,915.50 | 102,352 |
| 2024-07-19 | 1,810.00 | 1,931.00 | 1,810.00 | 1,910.50 | 1,910.50 | 162,347 |
| 2024-07-18 | 1,785.00 | 1,809.00 | 1,778.00 | 1,796.00 | 1,796.00 | 56,399 |
| 2024-07-17 | 1,810.00 | 1,823.00 | 1,777.00 | 1,802.00 | 1,802.00 | 49,833 |
| 2024-07-16 | 1,827.50 | 1,836.50 | 1,757.00 | 1,804.00 | 1,804.00 | 50,314 |
| 2024-07-15 | 1,872.50 | 1,889.00 | 1,810.00 | 1,819.00 | 1,819.00 | 56,722 |
| 2024-07-12 | 1,837.00 | 1,873.00 | 1,801.00 | 1,862.00 | 1,862.00 | 53,344 |
| 2024-07-11 | 1,760.00 | 1,900.00 | 1,730.50 | 1,836.00 | 1,836.00 | 75,407 |
| 2024-07-10 | 1,885.50 | 1,916.50 | 1,725.00 | 1,750.00 | 1,750.00 | 148,602 |
| 2024-07-09 | 2,002.00 | 2,012.00 | 1,867.00 | 1,885.50 | 1,885.50 | 108,716 |
| 2024-07-08 | 2,040.00 | 2,055.00 | 2,004.00 | 2,004.00 | 2,004.00 | 35,976 |
| 2024-07-05 | 2,068.50 | 2,070.00 | 2,035.00 | 2,040.00 | 2,040.00 | 31,254 |
| 2024-07-04 | 2,099.00 | 2,102.00 | 2,050.00 | 2,074.50 | 2,074.50 | 40,824 |
| 2024-07-03 | 2,173.00 | 2,181.50 | 2,085.00 | 2,110.00 | 2,110.00 | 113,716 |
| 2024-07-02 | 2,171.50 | 2,186.00 | 2,168.00 | 2,173.00 | 2,173.00 | 13,429 |
| 2024-07-01 | 2,207.50 | 2,229.00 | 2,183.00 | 2,183.00 | 2,183.00 | 21,061 |
| 2024-06-28 | 2,187.50 | 2,224.50 | 2,182.00 | 2,208.50 | 2,208.50 | 19,405 |
| 2024-06-27 | 2,190.00 | 2,215.00 | 2,155.50 | 2,190.00 | 2,190.00 | 20,490 |
| 2024-06-26 | 2,196.50 | 2,240.00 | 2,150.00 | 2,183.50 | 2,183.50 | 39,132 |
| 2024-06-25 | 2,145.00 | 2,220.00 | 2,135.00 | 2,190.00 | 2,190.00 | 24,940 |
| 2024-06-24 | 2,128.50 | 2,184.00 | 2,107.00 | 2,146.00 | 2,146.00 | 28,537 |
| 2024-06-21 | 2,149.00 | 2,194.50 | 2,104.50 | 2,145.00 | 2,145.00 | 28,929 |
| 2024-06-20 | 2,100.50 | 2,170.00 | 2,030.00 | 2,152.50 | 2,152.50 | 101,646 |
| 2024-06-19 | 2,197.00 | 2,202.50 | 2,076.00 | 2,099.00 | 2,099.00 | 52,193 |
| 2024-06-18 | 2,239.00 | 2,240.00 | 2,170.00 | 2,197.00 | 2,197.00 | 28,345 |
| 2024-06-17 | 2,277.00 | 2,286.00 | 2,220.00 | 2,234.50 | 2,234.50 | 20,037 |
| 2024-06-14 | 2,285.00 | 2,304.50 | 2,265.50 | 2,277.50 | 2,277.50 | 12,877 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.