Mostotrest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	224.70	227.00	222.05	223.50	223.50	44,120
2023-07-05	225.00	225.90	223.65	224.70	224.70	23,420
2023-07-04	226.10	227.95	221.75	224.15	224.15	47,760
2023-07-03	222.85	231.60	221.10	226.10	226.10	161,790
2023-06-30	223.00	230.00	218.65	222.65	222.65	116,230
2023-06-29	226.50	226.50	220.20	222.55	222.55	46,130
2023-06-28	225.50	227.35	224.00	225.50	225.50	28,140
2023-06-27	228.35	228.35	225.00	225.45	225.45	18,670
2023-06-26	222.20	229.70	222.20	225.40	225.40	72,670
2023-06-23	231.50	232.45	227.10	227.60	227.60	53,550
2023-06-22	230.00	233.80	227.50	232.50	232.50	118,320
2023-06-21	228.00	234.50	223.15	229.25	229.25	227,300
2023-06-20	229.95	229.95	223.20	227.60	227.60	47,720
2023-06-19	229.85	230.40	227.00	229.95	229.95	53,590
2023-06-16	230.00	232.15	225.10	228.85	228.85	49,500
2023-06-15	228.65	235.00	227.00	229.70	229.70	138,220
2023-06-14	220.80	233.00	220.00	227.45	227.45	374,020
2023-06-13	220.30	222.85	219.45	219.75	219.75	38,170
2023-06-09	221.50	221.55	219.05	219.35	219.35	21,740
2023-06-08	222.00	223.95	219.10	220.35	220.35	62,790
2023-06-07	219.75	233.00	218.05	220.20	220.20	325,040
2023-06-06	215.80	223.00	210.30	218.95	218.95	107,710
2023-06-05	217.00	218.00	215.30	216.65	216.65	24,520
2023-06-02	219.70	219.70	215.00	216.05	216.05	31,430
2023-06-01	222.80	224.55	218.00	219.70	219.70	48,650
2023-05-31	217.95	227.50	214.00	222.60	222.60	142,740
2023-05-30	220.00	223.55	215.00	216.80	216.80	64,660
2023-05-29	225.00	226.00	217.00	221.60	221.60	55,170
2023-05-26	219.95	226.65	214.20	223.80	223.80	170,990
2023-05-25	223.95	223.95	212.00	217.35	217.35	61,260
2023-05-24	224.00	224.25	217.80	220.80	220.80	49,300
2023-05-23	228.10	231.70	217.55	222.35	222.35	162,360
2023-05-22	230.00	244.90	220.30	227.90	227.90	603,980
2023-05-19	230.80	230.80	226.10	227.00	227.00	42,340
2023-05-18	232.20	233.00	230.00	230.50	230.50	53,710
2023-05-17	235.15	235.20	230.00	232.25	232.25	61,120
2023-05-16	235.15	239.50	229.65	234.55	234.55	93,350
2023-05-15	235.00	241.60	232.50	235.00	235.00	222,490
2023-05-12	237.70	240.95	230.30	232.80	232.80	70,580
2023-05-11	237.50	244.00	230.15	237.50	237.50	206,140
2023-05-10	229.00	240.70	224.50	237.50	237.50	254,350
2023-05-08	229.25	238.85	226.20	226.75	226.75	140,190
2023-05-05	224.15	247.00	224.15	226.00	226.00	495,060
2023-05-04	230.00	234.50	219.40	222.00	222.00	130,150
2023-05-03	217.00	260.25	217.00	227.70	227.70	1,729,310
2023-05-02	241.35	244.45	200.40	217.00	217.00	394,090
2023-04-28	251.75	251.95	240.10	241.05	241.05	179,880
2023-04-27	258.00	258.55	249.00	250.35	250.35	231,340
2023-04-26	257.30	259.35	256.05	257.65	257.65	35,330
2023-04-25	261.70	261.70	255.25	257.30	257.30	59,680
2023-04-24	262.25	262.25	257.15	260.15	260.15	80,560
2023-04-21	264.80	265.25	258.00	260.75	260.75	121,890
2023-04-20	270.80	270.80	256.70	264.80	264.80	161,830
2023-04-19	273.30	277.00	261.05	269.70	269.70	206,980
2023-04-18	270.00	278.40	268.80	273.40	273.40	938,630
2023-04-17	266.00	270.60	263.00	265.60	265.60	231,960
2023-04-14	258.50	283.00	257.80	264.25	264.25	2,528,570
2023-04-13	261.70	264.40	255.00	257.80	257.80	82,880
2023-04-12	256.20	269.50	252.20	261.70	261.70	229,440
2023-04-11	269.00	269.00	238.00	256.25	256.25	257,790

← NewerPage 15 of 22 · 1,270 trading daysOlder →

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.