Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 200.65 | 207.60 | 197.10 | 200.00 | 200.00 | 183,990 |
| 2023-12-20 | 194.10 | 205.95 | 192.45 | 200.65 | 200.65 | 410,950 |
| 2023-12-19 | 194.50 | 201.25 | 191.00 | 194.80 | 194.80 | 290,000 |
| 2023-12-18 | 187.00 | 198.55 | 184.15 | 193.05 | 193.05 | 448,800 |
| 2023-12-15 | 174.85 | 186.90 | 174.40 | 183.60 | 183.60 | 204,190 |
| 2023-12-14 | 184.40 | 191.95 | 174.20 | 174.90 | 174.90 | 199,320 |
| 2023-12-13 | 182.00 | 190.75 | 172.50 | 183.00 | 183.00 | 435,360 |
| 2023-12-12 | 180.00 | 202.40 | 177.95 | 181.50 | 181.50 | 1,062,280 |
| 2023-12-11 | 170.35 | 177.00 | 162.00 | 177.00 | 177.00 | 170,330 |
| 2023-12-08 | 169.15 | 176.60 | 166.50 | 169.95 | 169.95 | 65,690 |
| 2023-12-07 | 170.75 | 176.80 | 161.15 | 172.00 | 172.00 | 102,070 |
| 2023-12-06 | 176.60 | 183.75 | 166.80 | 174.00 | 174.00 | 143,340 |
| 2023-12-05 | 181.95 | 184.80 | 165.40 | 174.40 | 174.40 | 356,750 |
| 2023-12-04 | 201.00 | 201.00 | 181.00 | 182.85 | 182.85 | 184,330 |
| 2023-12-01 | 210.00 | 212.40 | 199.00 | 202.00 | 202.00 | 84,690 |
| 2023-11-30 | 219.50 | 220.80 | 205.95 | 209.00 | 209.00 | 81,380 |
| 2023-11-29 | 213.00 | 224.50 | 211.05 | 217.20 | 217.20 | 189,090 |
| 2023-11-28 | 211.05 | 213.65 | 204.40 | 210.75 | 210.75 | 106,560 |
| 2023-11-27 | 233.00 | 233.00 | 208.75 | 210.30 | 210.30 | 155,150 |
| 2023-11-24 | 228.10 | 235.30 | 222.40 | 227.00 | 227.00 | 104,960 |
| 2023-11-23 | 239.55 | 239.55 | 226.90 | 228.55 | 228.55 | 85,790 |
| 2023-11-22 | 239.85 | 245.00 | 237.05 | 239.55 | 239.55 | 110,250 |
| 2023-11-21 | 245.25 | 245.25 | 235.25 | 238.70 | 238.70 | 122,550 |
| 2023-11-20 | 231.30 | 245.80 | 230.00 | 243.20 | 243.20 | 459,390 |
| 2023-11-17 | 238.10 | 238.10 | 221.45 | 228.20 | 228.20 | 156,520 |
| 2023-11-16 | 230.10 | 241.85 | 230.05 | 236.95 | 236.95 | 303,090 |
| 2023-11-15 | 211.00 | 237.00 | 206.80 | 230.00 | 230.00 | 599,090 |
| 2023-11-14 | 242.70 | 242.75 | 202.80 | 213.95 | 213.95 | 358,700 |
| 2023-11-13 | 261.00 | 262.50 | 241.00 | 242.55 | 242.55 | 207,210 |
| 2023-11-10 | 267.30 | 269.50 | 257.65 | 260.15 | 260.15 | 124,400 |
| 2023-11-09 | 270.55 | 275.00 | 265.00 | 267.10 | 267.10 | 117,740 |
| 2023-11-08 | 273.30 | 274.90 | 266.20 | 270.25 | 270.25 | 129,230 |
| 2023-11-07 | 275.00 | 279.00 | 272.20 | 273.30 | 273.30 | 148,330 |
| 2023-11-06 | 275.00 | 275.90 | 271.05 | 274.45 | 274.45 | 79,850 |
| 2023-11-03 | 265.40 | 275.45 | 265.05 | 272.95 | 272.95 | 221,460 |
| 2023-11-02 | 266.45 | 274.75 | 262.40 | 264.10 | 264.10 | 133,110 |
| 2023-11-01 | 261.55 | 268.80 | 261.55 | 266.35 | 266.35 | 103,050 |
| 2023-10-31 | 279.05 | 283.65 | 264.00 | 266.25 | 266.25 | 302,350 |
| 2023-10-30 | 264.35 | 291.75 | 262.80 | 278.00 | 278.00 | 1,103,070 |
| 2023-10-27 | 263.35 | 274.80 | 256.35 | 263.50 | 263.50 | 169,000 |
| 2023-10-26 | 269.50 | 272.70 | 262.60 | 263.35 | 263.35 | 99,410 |
| 2023-10-25 | 266.95 | 274.80 | 265.30 | 267.00 | 267.00 | 60,450 |
| 2023-10-24 | 261.45 | 272.00 | 261.45 | 269.60 | 269.60 | 101,570 |
| 2023-10-23 | 261.50 | 268.90 | 261.40 | 264.50 | 264.50 | 72,960 |
| 2023-10-20 | 267.20 | 267.30 | 261.65 | 262.25 | 262.25 | 67,560 |
| 2023-10-19 | 271.25 | 271.70 | 265.00 | 267.30 | 267.30 | 60,090 |
| 2023-10-18 | 263.90 | 276.80 | 263.90 | 270.10 | 270.10 | 305,880 |
| 2023-10-17 | 260.80 | 266.40 | 260.80 | 263.50 | 263.50 | 79,590 |
| 2023-10-16 | 262.10 | 267.00 | 254.55 | 262.60 | 262.60 | 95,230 |
| 2023-10-13 | 258.00 | 268.50 | 256.95 | 261.95 | 261.95 | 129,610 |
| 2023-10-12 | 253.65 | 264.50 | 253.65 | 256.90 | 256.90 | 86,670 |
| 2023-10-11 | 263.80 | 267.20 | 261.80 | 265.00 | 265.00 | 79,030 |
| 2023-10-10 | 263.25 | 270.00 | 262.00 | 262.40 | 262.40 | 94,380 |
| 2023-10-09 | 268.45 | 273.70 | 262.00 | 265.10 | 265.10 | 166,570 |
| 2023-10-06 | 273.75 | 275.80 | 265.55 | 266.60 | 266.60 | 85,810 |
| 2023-10-05 | 275.05 | 278.55 | 273.40 | 273.65 | 273.65 | 68,780 |
| 2023-10-04 | 274.40 | 281.20 | 270.00 | 275.00 | 275.00 | 139,540 |
| 2023-10-03 | 282.00 | 287.00 | 265.00 | 273.30 | 273.30 | 242,300 |
| 2023-10-02 | 284.35 | 290.70 | 280.25 | 282.15 | 282.15 | 254,140 |
| 2023-09-29 | 279.00 | 288.05 | 279.00 | 281.00 | 281.00 | 198,410 |
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.