Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 268.20 | 282.95 | 268.20 | 278.00 | 278.00 | 273,210 |
| 2023-09-27 | 269.60 | 278.60 | 264.00 | 268.10 | 268.10 | 248,310 |
| 2023-09-26 | 265.00 | 271.60 | 260.65 | 266.05 | 266.05 | 176,740 |
| 2023-09-25 | 265.35 | 272.70 | 252.55 | 264.55 | 264.55 | 217,480 |
| 2023-09-22 | 250.65 | 273.75 | 241.05 | 262.50 | 262.50 | 501,290 |
| 2023-09-21 | 264.10 | 266.50 | 248.55 | 253.95 | 253.95 | 220,130 |
| 2023-09-20 | 270.00 | 276.70 | 249.00 | 261.50 | 261.50 | 415,030 |
| 2023-09-19 | 289.90 | 293.35 | 266.05 | 270.20 | 270.20 | 329,570 |
| 2023-09-18 | 298.80 | 313.80 | 281.35 | 289.90 | 289.90 | 463,310 |
| 2023-09-15 | 275.90 | 303.95 | 263.50 | 297.50 | 297.50 | 695,430 |
| 2023-09-14 | 312.45 | 314.10 | 250.00 | 275.00 | 275.00 | 645,180 |
| 2023-09-13 | 316.00 | 325.00 | 308.80 | 312.60 | 312.60 | 316,920 |
| 2023-09-12 | 312.00 | 324.90 | 312.00 | 315.25 | 315.25 | 285,850 |
| 2023-09-11 | 313.60 | 325.00 | 303.80 | 311.30 | 311.30 | 309,080 |
| 2023-09-08 | 322.90 | 327.25 | 294.00 | 313.60 | 313.60 | 493,260 |
| 2023-09-07 | 329.10 | 357.25 | 310.80 | 318.10 | 318.10 | 3,189,870 |
| 2023-09-06 | 339.00 | 341.00 | 323.30 | 326.00 | 326.00 | 359,900 |
| 2023-09-05 | 329.00 | 336.70 | 318.15 | 335.05 | 335.05 | 1,166,410 |
| 2023-09-04 | 327.60 | 335.75 | 319.00 | 326.95 | 326.95 | 1,006,290 |
| 2023-09-01 | 313.80 | 345.00 | 309.25 | 323.00 | 323.00 | 2,159,910 |
| 2023-08-31 | 310.00 | 321.95 | 304.30 | 309.00 | 309.00 | 436,260 |
| 2023-08-30 | 318.70 | 324.00 | 307.10 | 309.70 | 309.70 | 464,340 |
| 2023-08-29 | 310.95 | 335.90 | 300.95 | 315.65 | 315.65 | 1,900,610 |
| 2023-08-28 | 306.35 | 311.90 | 304.00 | 308.90 | 308.90 | 248,070 |
| 2023-08-25 | 306.00 | 309.00 | 301.80 | 303.70 | 303.70 | 332,750 |
| 2023-08-24 | 298.50 | 306.35 | 295.40 | 301.70 | 301.70 | 259,540 |
| 2023-08-23 | 300.00 | 311.25 | 292.65 | 299.00 | 299.00 | 466,100 |
| 2023-08-22 | 303.80 | 303.80 | 295.05 | 297.00 | 297.00 | 208,290 |
| 2023-08-21 | 295.70 | 308.00 | 291.05 | 302.60 | 302.60 | 501,590 |
| 2023-08-18 | 302.80 | 302.80 | 281.70 | 290.65 | 290.65 | 357,500 |
| 2023-08-17 | 293.90 | 313.85 | 290.00 | 300.80 | 300.80 | 1,430,720 |
| 2023-08-16 | 330.00 | 348.00 | 274.75 | 290.00 | 290.00 | 3,534,050 |
| 2023-08-15 | 262.45 | 316.45 | 250.00 | 316.45 | 316.45 | 5,670,260 |
| 2023-08-14 | 274.50 | 281.75 | 250.00 | 264.00 | 264.00 | 630,690 |
| 2023-08-11 | 272.00 | 282.00 | 264.15 | 271.65 | 271.65 | 505,470 |
| 2023-08-10 | 266.00 | 274.65 | 264.00 | 269.25 | 269.25 | 211,880 |
| 2023-08-09 | 262.55 | 274.00 | 257.00 | 263.75 | 263.75 | 372,850 |
| 2023-08-08 | 269.70 | 273.90 | 254.50 | 257.00 | 257.00 | 478,600 |
| 2023-08-07 | 254.15 | 289.00 | 252.00 | 268.20 | 268.20 | 1,694,340 |
| 2023-08-04 | 250.00 | 279.30 | 239.20 | 252.30 | 252.30 | 2,681,970 |
| 2023-08-03 | 248.25 | 248.75 | 244.00 | 247.60 | 247.60 | 91,590 |
| 2023-08-02 | 247.70 | 253.00 | 244.00 | 246.95 | 246.95 | 286,250 |
| 2023-08-01 | 248.90 | 248.90 | 241.10 | 246.10 | 246.10 | 131,840 |
| 2023-07-31 | 244.10 | 253.00 | 243.40 | 246.95 | 246.95 | 234,340 |
| 2023-07-28 | 242.50 | 248.85 | 241.50 | 244.05 | 244.05 | 110,420 |
| 2023-07-27 | 242.70 | 255.40 | 241.80 | 246.30 | 246.30 | 411,030 |
| 2023-07-26 | 244.70 | 246.00 | 239.30 | 242.50 | 242.50 | 142,990 |
| 2023-07-25 | 244.20 | 245.85 | 242.50 | 244.45 | 244.45 | 112,990 |
| 2023-07-24 | 242.20 | 246.90 | 240.00 | 242.30 | 242.30 | 120,550 |
| 2023-07-21 | 240.25 | 246.65 | 235.50 | 239.90 | 239.90 | 193,240 |
| 2023-07-20 | 250.95 | 258.00 | 235.05 | 240.30 | 240.30 | 583,250 |
| 2023-07-19 | 241.90 | 254.80 | 240.80 | 249.40 | 249.40 | 713,550 |
| 2023-07-18 | 240.00 | 243.20 | 236.40 | 240.60 | 240.60 | 308,800 |
| 2023-07-17 | 228.90 | 243.40 | 228.90 | 236.45 | 236.45 | 787,250 |
| 2023-07-14 | 227.85 | 238.80 | 225.30 | 229.00 | 229.00 | 288,750 |
| 2023-07-13 | 234.50 | 235.45 | 227.00 | 227.85 | 227.85 | 75,100 |
| 2023-07-12 | 223.50 | 235.30 | 223.20 | 230.90 | 230.90 | 416,580 |
| 2023-07-11 | 224.10 | 224.85 | 222.00 | 223.05 | 223.05 | 41,020 |
| 2023-07-10 | 221.90 | 224.70 | 220.70 | 223.00 | 223.00 | 46,040 |
| 2023-07-07 | 223.00 | 225.45 | 220.10 | 220.70 | 220.70 | 45,110 |
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.