MTS Bank PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,220.00 | 1,270.00 | 1,208.00 | 1,228.00 | 1,228.00 | 44,148 |
| 2024-11-27 | 1,219.00 | 1,265.00 | 1,175.00 | 1,208.00 | 1,208.00 | 84,082 |
| 2024-11-26 | 1,287.00 | 1,287.00 | 1,210.00 | 1,217.50 | 1,217.50 | 71,808 |
| 2024-11-25 | 1,270.00 | 1,295.00 | 1,251.50 | 1,286.00 | 1,286.00 | 54,830 |
| 2024-11-22 | 1,336.50 | 1,348.50 | 1,262.00 | 1,270.00 | 1,270.00 | 69,853 |
| 2024-11-21 | 1,346.50 | 1,358.50 | 1,322.50 | 1,325.50 | 1,325.50 | 34,297 |
| 2024-11-20 | 1,360.00 | 1,368.00 | 1,330.00 | 1,346.50 | 1,346.50 | 51,092 |
| 2024-11-19 | 1,402.50 | 1,419.00 | 1,348.50 | 1,360.00 | 1,360.00 | 62,671 |
| 2024-11-18 | 1,387.00 | 1,421.00 | 1,373.50 | 1,401.50 | 1,401.50 | 26,156 |
| 2024-11-15 | 1,438.00 | 1,440.00 | 1,392.00 | 1,402.00 | 1,402.00 | 74,528 |
| 2024-11-14 | 1,440.00 | 1,452.50 | 1,416.50 | 1,418.00 | 1,418.00 | 31,869 |
| 2024-11-13 | 1,434.00 | 1,459.50 | 1,433.00 | 1,456.00 | 1,456.00 | 26,022 |
| 2024-11-12 | 1,464.00 | 1,471.50 | 1,436.00 | 1,445.00 | 1,445.00 | 32,547 |
| 2024-11-11 | 1,430.00 | 1,459.50 | 1,422.50 | 1,450.00 | 1,450.00 | 66,696 |
| 2024-11-08 | 1,413.00 | 1,417.00 | 1,390.00 | 1,400.00 | 1,400.00 | 32,817 |
| 2024-11-07 | 1,398.00 | 1,403.00 | 1,362.00 | 1,386.50 | 1,386.50 | 35,924 |
| 2024-11-06 | 1,392.00 | 1,460.00 | 1,380.00 | 1,387.00 | 1,387.00 | 61,495 |
| 2024-11-05 | 1,358.00 | 1,384.00 | 1,355.00 | 1,367.00 | 1,367.00 | 19,988 |
| 2024-11-02 | 1,380.00 | 1,398.50 | 1,346.00 | 1,356.50 | 1,356.50 | 28,642 |
| 2024-11-01 | 1,385.00 | 1,393.50 | 1,338.00 | 1,379.50 | 1,379.50 | 33,683 |
| 2024-10-31 | 1,385.50 | 1,403.00 | 1,382.00 | 1,385.00 | 1,385.00 | 17,422 |
| 2024-10-30 | 1,425.50 | 1,434.00 | 1,385.50 | 1,415.00 | 1,415.00 | 26,369 |
| 2024-10-29 | 1,421.00 | 1,428.00 | 1,364.50 | 1,416.00 | 1,416.00 | 65,067 |
| 2024-10-28 | 1,500.00 | 1,507.00 | 1,407.50 | 1,421.00 | 1,421.00 | 126,882 |
| 2024-10-25 | 1,536.00 | 1,548.50 | 1,504.00 | 1,519.00 | 1,519.00 | 67,148 |
| 2024-10-24 | 1,542.00 | 1,546.00 | 1,527.00 | 1,536.00 | 1,536.00 | 32,503 |
| 2024-10-23 | 1,560.00 | 1,567.50 | 1,542.00 | 1,542.00 | 1,542.00 | 30,876 |
| 2024-10-22 | 1,581.50 | 1,592.00 | 1,560.50 | 1,571.00 | 1,571.00 | 14,367 |
| 2024-10-21 | 1,575.00 | 1,603.00 | 1,572.00 | 1,581.50 | 1,581.50 | 24,998 |
| 2024-10-18 | 1,591.50 | 1,591.50 | 1,555.00 | 1,575.00 | 1,575.00 | 53,871 |
| 2024-10-17 | 1,618.00 | 1,622.50 | 1,588.50 | 1,591.50 | 1,591.50 | 45,407 |
| 2024-10-16 | 1,630.50 | 1,659.50 | 1,610.00 | 1,616.50 | 1,616.50 | 36,221 |
| 2024-10-15 | 1,620.50 | 1,643.50 | 1,614.50 | 1,628.00 | 1,628.00 | 33,220 |
| 2024-10-14 | 1,608.50 | 1,634.00 | 1,588.00 | 1,620.50 | 1,620.50 | 64,948 |
| 2024-10-11 | 1,621.50 | 1,621.50 | 1,588.00 | 1,608.00 | 1,608.00 | 23,032 |
| 2024-10-10 | 1,620.50 | 1,640.00 | 1,608.50 | 1,611.50 | 1,611.50 | 13,930 |
| 2024-10-09 | 1,625.00 | 1,634.00 | 1,619.00 | 1,620.50 | 1,620.50 | 16,789 |
| 2024-10-08 | 1,625.00 | 1,636.50 | 1,620.00 | 1,622.50 | 1,622.50 | 18,896 |
| 2024-10-07 | 1,660.00 | 1,668.50 | 1,625.00 | 1,625.00 | 1,625.00 | 24,433 |
| 2024-10-04 | 1,667.50 | 1,690.00 | 1,656.00 | 1,661.00 | 1,661.00 | 15,428 |
| 2024-10-03 | 1,650.00 | 1,669.00 | 1,627.00 | 1,667.50 | 1,667.50 | 39,959 |
| 2024-10-02 | 1,681.50 | 1,694.50 | 1,650.00 | 1,650.00 | 1,650.00 | 34,498 |
| 2024-10-01 | 1,700.00 | 1,700.00 | 1,661.00 | 1,686.50 | 1,686.50 | 38,859 |
| 2024-09-30 | 1,724.50 | 1,736.00 | 1,703.00 | 1,704.00 | 1,704.00 | 34,758 |
| 2024-09-27 | 1,726.50 | 1,745.50 | 1,702.50 | 1,723.50 | 1,723.50 | 109,259 |
| 2024-09-26 | 1,720.00 | 1,757.00 | 1,705.00 | 1,732.00 | 1,732.00 | 30,164 |
| 2024-09-25 | 1,754.50 | 1,792.00 | 1,720.00 | 1,740.00 | 1,740.00 | 75,934 |
| 2024-09-24 | 1,777.00 | 1,786.00 | 1,715.50 | 1,750.00 | 1,750.00 | 43,877 |
| 2024-09-23 | 1,710.00 | 1,776.50 | 1,700.00 | 1,765.00 | 1,765.00 | 70,145 |
| 2024-09-20 | 1,681.00 | 1,702.50 | 1,670.50 | 1,695.50 | 1,695.50 | 24,148 |
| 2024-09-19 | 1,655.00 | 1,710.00 | 1,636.00 | 1,669.50 | 1,669.50 | 45,601 |
| 2024-09-18 | 1,670.00 | 1,725.00 | 1,642.50 | 1,655.00 | 1,655.00 | 60,953 |
| 2024-09-17 | 1,650.00 | 1,666.50 | 1,629.50 | 1,666.50 | 1,666.50 | 28,533 |
| 2024-09-16 | 1,602.00 | 1,668.50 | 1,602.00 | 1,639.00 | 1,639.00 | 44,709 |
| 2024-09-13 | 1,575.50 | 1,607.00 | 1,570.00 | 1,601.50 | 1,601.50 | 25,593 |
| 2024-09-12 | 1,594.50 | 1,595.00 | 1,571.00 | 1,583.50 | 1,583.50 | 20,007 |
| 2024-09-11 | 1,609.50 | 1,619.50 | 1,574.00 | 1,595.50 | 1,595.50 | 27,465 |
| 2024-09-10 | 1,651.00 | 1,675.00 | 1,607.00 | 1,609.50 | 1,609.50 | 46,845 |
| 2024-09-09 | 1,621.50 | 1,650.00 | 1,615.00 | 1,642.00 | 1,642.00 | 37,646 |
| 2024-09-06 | 1,614.00 | 1,632.00 | 1,602.00 | 1,613.00 | 1,613.00 | 23,862 |
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.