Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 212.10 | 218.20 | 208.50 | 208.50 | 208.50 | 153,790 |
| 2024-03-18 | 211.60 | 214.85 | 211.05 | 212.10 | 212.10 | 33,570 |
| 2024-03-15 | 210.00 | 214.40 | 208.40 | 211.50 | 211.50 | 84,640 |
| 2024-03-14 | 213.00 | 213.40 | 208.25 | 209.10 | 209.10 | 68,120 |
| 2024-03-13 | 214.60 | 215.90 | 213.05 | 213.20 | 213.20 | 36,500 |
| 2024-03-12 | 217.00 | 217.00 | 213.50 | 215.50 | 215.50 | 67,900 |
| 2024-03-11 | 217.50 | 219.40 | 216.10 | 216.25 | 216.25 | 48,940 |
| 2024-03-07 | 220.00 | 222.25 | 216.05 | 216.35 | 216.35 | 85,200 |
| 2024-03-06 | 216.90 | 219.90 | 216.00 | 219.65 | 219.65 | 128,740 |
| 2024-03-05 | 216.45 | 220.00 | 216.00 | 217.15 | 217.15 | 34,480 |
| 2024-03-04 | 217.30 | 220.00 | 216.40 | 218.15 | 218.15 | 54,770 |
| 2024-03-01 | 218.50 | 218.65 | 213.40 | 216.20 | 216.20 | 65,300 |
| 2024-02-29 | 218.90 | 224.00 | 217.40 | 218.65 | 218.65 | 126,490 |
| 2024-02-28 | 218.90 | 221.45 | 216.40 | 218.20 | 218.20 | 86,200 |
| 2024-02-27 | 222.80 | 223.85 | 215.55 | 216.65 | 216.65 | 66,680 |
| 2024-02-26 | 215.00 | 224.45 | 215.00 | 222.80 | 222.80 | 177,420 |
| 2024-02-22 | 211.90 | 221.60 | 210.00 | 212.00 | 212.00 | 126,840 |
| 2024-02-21 | 218.40 | 218.95 | 206.00 | 211.95 | 211.95 | 142,250 |
| 2024-02-20 | 226.00 | 226.00 | 215.60 | 220.00 | 220.00 | 134,980 |
| 2024-02-19 | 224.00 | 228.00 | 220.25 | 228.00 | 228.00 | 186,370 |
| 2024-02-16 | 227.00 | 235.95 | 226.00 | 226.55 | 226.55 | 285,190 |
| 2024-02-15 | 229.15 | 229.30 | 223.50 | 226.05 | 226.05 | 74,810 |
| 2024-02-14 | 227.60 | 231.15 | 227.30 | 228.10 | 228.10 | 57,180 |
| 2024-02-13 | 229.90 | 232.00 | 227.30 | 227.50 | 227.50 | 73,400 |
| 2024-02-12 | 234.45 | 235.50 | 225.10 | 228.45 | 228.45 | 240,040 |
| 2024-02-09 | 240.40 | 242.40 | 232.55 | 233.80 | 233.80 | 186,180 |
| 2024-02-08 | 237.50 | 241.95 | 236.75 | 240.40 | 240.40 | 249,700 |
| 2024-02-07 | 239.00 | 239.90 | 236.70 | 237.00 | 237.00 | 104,360 |
| 2024-02-06 | 235.40 | 238.50 | 235.05 | 237.25 | 237.25 | 69,610 |
| 2024-02-05 | 234.95 | 239.85 | 233.80 | 236.60 | 236.60 | 177,480 |
| 2024-02-02 | 237.50 | 237.50 | 233.00 | 233.70 | 233.70 | 57,870 |
| 2024-02-01 | 237.05 | 241.50 | 231.80 | 233.00 | 233.00 | 162,410 |
| 2024-01-31 | 235.35 | 239.70 | 235.30 | 237.00 | 237.00 | 128,850 |
| 2024-01-30 | 234.75 | 239.05 | 233.90 | 235.00 | 235.00 | 134,680 |
| 2024-01-29 | 236.90 | 239.20 | 233.10 | 234.70 | 234.70 | 120,220 |
| 2024-01-26 | 233.85 | 235.80 | 230.25 | 235.40 | 235.40 | 88,360 |
| 2024-01-25 | 240.00 | 240.00 | 231.30 | 233.80 | 233.80 | 132,080 |
| 2024-01-24 | 238.05 | 242.45 | 237.10 | 238.05 | 238.05 | 201,450 |
| 2024-01-23 | 239.00 | 242.10 | 236.75 | 237.05 | 237.05 | 99,790 |
| 2024-01-22 | 238.30 | 244.90 | 237.45 | 238.75 | 238.75 | 180,930 |
| 2024-01-19 | 242.00 | 242.95 | 236.00 | 237.20 | 237.20 | 100,920 |
| 2024-01-18 | 239.05 | 248.00 | 238.40 | 241.90 | 241.90 | 348,260 |
| 2024-01-17 | 240.60 | 245.00 | 236.55 | 239.05 | 239.05 | 284,090 |
| 2024-01-16 | 235.55 | 240.85 | 230.05 | 240.60 | 240.60 | 297,800 |
| 2024-01-15 | 239.00 | 245.00 | 235.00 | 235.55 | 235.55 | 218,850 |
| 2024-01-12 | 234.50 | 242.00 | 234.10 | 237.85 | 237.85 | 234,160 |
| 2024-01-11 | 232.00 | 245.00 | 231.40 | 234.05 | 234.05 | 889,250 |
| 2024-01-10 | 231.65 | 233.60 | 227.50 | 231.40 | 231.40 | 121,860 |
| 2024-01-09 | 227.70 | 235.00 | 225.00 | 230.55 | 230.55 | 252,180 |
| 2024-01-08 | 219.05 | 230.75 | 218.55 | 225.00 | 225.00 | 427,560 |
| 2024-01-05 | 224.55 | 224.55 | 213.00 | 218.35 | 218.35 | 142,380 |
| 2024-01-04 | 217.45 | 225.95 | 216.10 | 220.70 | 220.70 | 421,590 |
| 2024-01-03 | 205.00 | 217.85 | 205.00 | 216.00 | 216.00 | 245,960 |
| 2023-12-29 | 209.00 | 213.60 | 200.00 | 205.00 | 205.00 | 129,070 |
| 2023-12-28 | 219.25 | 219.30 | 207.00 | 208.90 | 208.90 | 237,580 |
| 2023-12-27 | 221.15 | 222.80 | 214.10 | 219.25 | 219.25 | 281,490 |
| 2023-12-26 | 210.50 | 221.20 | 210.50 | 221.00 | 221.00 | 646,900 |
| 2023-12-25 | 210.00 | 216.70 | 207.50 | 209.00 | 209.00 | 233,980 |
| 2023-12-22 | 200.10 | 218.40 | 199.35 | 209.25 | 209.25 | 782,360 |
| 2023-12-21 | 200.65 | 207.60 | 197.10 | 200.00 | 200.00 | 183,990 |
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.