Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 174.60 | 200.95 | 165.05 | 192.55 | 192.55 | 238,870 |
| 2024-06-11 | 200.15 | 210.35 | 187.80 | 194.00 | 194.00 | 500,350 |
| 2024-06-10 | 188.20 | 216.00 | 187.10 | 200.15 | 200.15 | 1,134,400 |
| 2024-06-07 | 181.95 | 189.00 | 180.40 | 185.55 | 185.55 | 115,630 |
| 2024-06-06 | 181.95 | 182.50 | 177.25 | 179.95 | 179.95 | 68,950 |
| 2024-06-05 | 174.80 | 184.60 | 174.20 | 177.25 | 177.25 | 174,820 |
| 2024-06-04 | 170.00 | 176.00 | 168.50 | 173.75 | 173.75 | 166,140 |
| 2024-06-03 | 172.65 | 175.75 | 160.00 | 167.70 | 167.70 | 214,280 |
| 2024-05-31 | 186.55 | 186.55 | 170.50 | 172.65 | 172.65 | 147,190 |
| 2024-05-30 | 188.05 | 192.95 | 185.10 | 185.25 | 185.25 | 86,030 |
| 2024-05-29 | 193.70 | 194.00 | 186.55 | 188.20 | 188.20 | 60,020 |
| 2024-05-28 | 185.10 | 194.10 | 184.00 | 193.70 | 193.70 | 183,350 |
| 2024-05-27 | 196.35 | 197.30 | 184.65 | 185.00 | 185.00 | 148,780 |
| 2024-05-24 | 207.50 | 208.40 | 195.05 | 196.45 | 196.45 | 135,810 |
| 2024-05-23 | 210.85 | 210.85 | 204.10 | 206.45 | 206.45 | 79,330 |
| 2024-05-22 | 210.10 | 215.10 | 209.50 | 209.75 | 209.75 | 88,120 |
| 2024-05-21 | 209.50 | 216.00 | 209.50 | 210.00 | 210.00 | 100,200 |
| 2024-05-20 | 214.90 | 215.30 | 208.00 | 209.80 | 209.80 | 78,610 |
| 2024-05-17 | 216.80 | 218.00 | 214.00 | 214.50 | 214.50 | 53,770 |
| 2024-05-16 | 220.05 | 221.00 | 215.20 | 216.70 | 216.70 | 110,770 |
| 2024-05-15 | 220.75 | 222.45 | 218.70 | 219.65 | 219.65 | 64,820 |
| 2024-05-14 | 217.70 | 222.90 | 217.70 | 220.10 | 220.10 | 144,800 |
| 2024-05-13 | 218.25 | 221.85 | 217.30 | 217.50 | 217.50 | 75,320 |
| 2024-05-10 | 218.65 | 220.10 | 217.50 | 218.90 | 218.90 | 17,850 |
| 2024-05-08 | 223.00 | 225.05 | 218.05 | 218.65 | 218.65 | 69,930 |
| 2024-05-07 | 219.50 | 225.00 | 219.30 | 222.80 | 222.80 | 330,610 |
| 2024-05-06 | 218.00 | 223.50 | 216.75 | 219.20 | 219.20 | 144,900 |
| 2024-05-03 | 218.60 | 221.75 | 216.85 | 217.05 | 217.05 | 68,550 |
| 2024-05-02 | 219.50 | 226.70 | 217.00 | 217.00 | 217.00 | 367,680 |
| 2024-04-30 | 221.35 | 224.85 | 218.60 | 219.00 | 219.00 | 85,760 |
| 2024-04-29 | 213.70 | 224.80 | 213.70 | 222.95 | 222.95 | 204,880 |
| 2024-04-27 | 215.70 | 218.75 | 212.70 | 213.70 | 213.70 | 42,420 |
| 2024-04-26 | 214.35 | 219.65 | 214.35 | 215.70 | 215.70 | 111,050 |
| 2024-04-25 | 219.00 | 219.00 | 212.15 | 214.05 | 214.05 | 100,860 |
| 2024-04-24 | 225.65 | 225.70 | 215.10 | 216.30 | 216.30 | 116,500 |
| 2024-04-23 | 226.80 | 229.45 | 222.50 | 222.50 | 222.50 | 88,830 |
| 2024-04-22 | 229.00 | 232.50 | 224.30 | 226.80 | 226.80 | 253,310 |
| 2024-04-19 | 232.15 | 233.85 | 224.70 | 226.45 | 226.45 | 232,190 |
| 2024-04-18 | 222.40 | 233.00 | 221.85 | 231.00 | 231.00 | 860,810 |
| 2024-04-17 | 223.15 | 227.85 | 220.45 | 223.15 | 223.15 | 66,690 |
| 2024-04-16 | 220.50 | 227.20 | 220.50 | 223.15 | 223.15 | 252,500 |
| 2024-04-15 | 218.70 | 223.30 | 218.10 | 220.20 | 220.20 | 93,320 |
| 2024-04-12 | 222.20 | 224.00 | 218.00 | 218.00 | 218.00 | 44,400 |
| 2024-04-11 | 220.60 | 222.80 | 219.40 | 221.70 | 221.70 | 36,780 |
| 2024-04-10 | 219.00 | 221.10 | 217.85 | 220.65 | 220.65 | 28,710 |
| 2024-04-09 | 226.30 | 228.10 | 217.55 | 219.00 | 219.00 | 174,480 |
| 2024-04-08 | 229.95 | 239.00 | 222.70 | 226.30 | 226.30 | 912,960 |
| 2024-04-05 | 217.80 | 228.80 | 216.00 | 225.90 | 225.90 | 304,510 |
| 2024-04-04 | 223.40 | 229.20 | 217.50 | 217.80 | 217.80 | 281,420 |
| 2024-04-03 | 214.50 | 228.80 | 213.65 | 221.30 | 221.30 | 653,740 |
| 2024-04-02 | 215.00 | 216.65 | 212.60 | 213.05 | 213.05 | 88,490 |
| 2024-04-01 | 209.95 | 215.80 | 209.10 | 214.50 | 214.50 | 133,000 |
| 2024-03-29 | 209.00 | 211.90 | 208.00 | 208.60 | 208.60 | 66,510 |
| 2024-03-28 | 210.80 | 211.75 | 208.00 | 209.00 | 209.00 | 33,690 |
| 2024-03-27 | 213.00 | 213.75 | 210.10 | 210.55 | 210.55 | 37,000 |
| 2024-03-26 | 214.00 | 214.15 | 210.00 | 212.50 | 212.50 | 30,400 |
| 2024-03-25 | 210.00 | 212.05 | 208.50 | 211.45 | 211.45 | 43,710 |
| 2024-03-22 | 213.80 | 215.50 | 210.10 | 210.20 | 210.20 | 38,600 |
| 2024-03-21 | 209.00 | 216.70 | 206.20 | 212.85 | 212.85 | 292,390 |
| 2024-03-20 | 210.00 | 211.90 | 206.50 | 207.20 | 207.20 | 52,790 |
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.