MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2,199.00 | 2,306.50 | 2,071.00 | 2,285.00 | 2,285.00 | 74,866 |
| 2024-06-11 | 2,318.00 | 2,326.50 | 2,260.50 | 2,288.00 | 2,288.00 | 32,788 |
| 2024-06-10 | 2,361.50 | 2,387.00 | 2,306.00 | 2,315.00 | 2,315.00 | 26,871 |
| 2024-06-07 | 2,337.00 | 2,387.00 | 2,322.50 | 2,360.50 | 2,360.50 | 49,537 |
| 2024-06-06 | 2,351.00 | 2,356.50 | 2,310.00 | 2,321.00 | 2,321.00 | 15,689 |
| 2024-06-05 | 2,391.00 | 2,429.50 | 2,344.00 | 2,351.00 | 2,351.00 | 43,469 |
| 2024-06-04 | 2,320.00 | 2,392.50 | 2,300.50 | 2,375.50 | 2,375.50 | 54,521 |
| 2024-06-03 | 2,401.00 | 2,423.50 | 2,251.00 | 2,308.00 | 2,308.00 | 135,164 |
| 2024-05-31 | 2,495.00 | 2,495.00 | 2,400.00 | 2,401.00 | 2,401.00 | 123,423 |
| 2024-05-30 | 2,504.50 | 2,508.50 | 2,478.00 | 2,500.00 | 2,500.00 | 55,581 |
| 2024-05-29 | 2,500.00 | 2,505.00 | 2,452.00 | 2,501.00 | 2,501.00 | 63,503 |
| 2024-05-28 | 2,506.00 | 2,526.00 | 2,487.50 | 2,500.00 | 2,500.00 | 63,300 |
| 2024-05-27 | 2,500.00 | 2,508.00 | 2,384.00 | 2,505.00 | 2,505.00 | 230,345 |
| 2024-05-24 | 2,518.50 | 2,518.50 | 2,499.50 | 2,501.00 | 2,501.00 | 217,583 |
| 2024-05-23 | 2,515.00 | 2,524.00 | 2,500.00 | 2,502.00 | 2,502.00 | 88,496 |
| 2024-05-22 | 2,511.00 | 2,537.00 | 2,500.00 | 2,508.50 | 2,508.50 | 67,942 |
| 2024-05-21 | 2,513.00 | 2,527.50 | 2,499.50 | 2,511.00 | 2,511.00 | 202,104 |
| 2024-05-20 | 2,520.50 | 2,530.00 | 2,503.00 | 2,513.00 | 2,513.00 | 69,368 |
| 2024-05-17 | 2,527.50 | 2,536.50 | 2,506.50 | 2,520.50 | 2,520.50 | 170,433 |
| 2024-05-16 | 2,570.00 | 2,581.50 | 2,515.00 | 2,519.50 | 2,519.50 | 133,346 |
| 2024-05-15 | 2,563.00 | 2,597.50 | 2,560.00 | 2,565.50 | 2,565.50 | 83,224 |
| 2024-05-14 | 2,574.00 | 2,582.00 | 2,550.00 | 2,563.00 | 2,563.00 | 60,361 |
| 2024-05-13 | 2,602.00 | 2,619.00 | 2,560.00 | 2,570.50 | 2,570.50 | 99,094 |
| 2024-05-10 | 2,614.50 | 2,635.00 | 2,574.00 | 2,599.00 | 2,599.00 | 76,860 |
| 2024-05-08 | 2,613.50 | 2,619.00 | 2,595.00 | 2,605.00 | 2,605.00 | 172,806 |
| 2024-05-07 | 2,516.50 | 2,598.00 | 2,504.50 | 2,597.50 | 2,597.50 | 284,911 |
| 2024-05-06 | 2,557.00 | 2,559.50 | 2,500.50 | 2,504.00 | 2,504.00 | 175,696 |
| 2024-05-03 | 2,575.00 | 2,583.50 | 2,520.00 | 2,557.00 | 2,557.00 | 111,929 |
| 2024-05-02 | 2,609.50 | 2,614.50 | 2,560.00 | 2,569.00 | 2,569.00 | 203,191 |
| 2024-04-30 | 2,630.00 | 2,631.00 | 2,605.00 | 2,608.00 | 2,608.00 | 69,064 |
| 2024-04-29 | 2,609.00 | 2,645.00 | 2,604.00 | 2,620.00 | 2,620.00 | 126,043 |
| 2024-04-27 | 2,630.00 | 2,639.00 | 2,599.50 | 2,604.00 | 2,604.00 | 433,601 |
| 2024-04-26 | 2,700.00 | 2,750.00 | 2,600.00 | 2,624.00 | 2,624.00 | 1,716,856 |
← NewerPage 11 of 11 · 633 trading days
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.