Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 269.00 | 269.00 | 238.00 | 256.25 | 256.25 | 257,790 |
| 2023-04-10 | 263.20 | 264.50 | 258.50 | 263.00 | 263.00 | 185,300 |
| 2023-04-07 | 263.80 | 277.55 | 255.00 | 258.00 | 258.00 | 991,790 |
| 2023-04-06 | 236.85 | 284.00 | 233.50 | 260.00 | 260.00 | 7,359,640 |
| 2023-04-05 | 233.85 | 234.75 | 225.00 | 231.85 | 231.85 | 261,450 |
| 2023-04-04 | 237.85 | 237.85 | 230.00 | 233.85 | 233.85 | 259,970 |
| 2023-04-03 | 228.00 | 238.40 | 225.55 | 234.30 | 234.30 | 1,085,310 |
| 2023-03-31 | 232.75 | 233.75 | 223.00 | 225.30 | 225.30 | 307,250 |
| 2023-03-30 | 228.55 | 239.50 | 226.25 | 229.75 | 229.75 | 1,447,090 |
| 2023-03-29 | 221.90 | 228.85 | 218.35 | 227.75 | 227.75 | 689,200 |
| 2023-03-28 | 225.00 | 226.20 | 220.25 | 220.90 | 220.90 | 242,440 |
| 2023-03-27 | 219.70 | 230.40 | 216.55 | 222.50 | 222.50 | 1,066,710 |
| 2023-03-24 | 222.00 | 223.80 | 213.10 | 216.30 | 216.30 | 485,750 |
| 2023-03-23 | 245.00 | 248.70 | 220.05 | 222.00 | 222.00 | 2,695,860 |
| 2023-03-22 | 184.50 | 244.00 | 181.15 | 240.55 | 240.55 | 9,197,050 |
| 2023-03-21 | 180.25 | 181.85 | 178.05 | 180.95 | 180.95 | 87,650 |
| 2023-03-20 | 177.95 | 182.00 | 174.00 | 179.95 | 179.95 | 205,920 |
| 2023-03-17 | 182.50 | 183.00 | 175.90 | 177.05 | 177.05 | 226,690 |
| 2023-03-16 | 188.70 | 189.95 | 175.45 | 181.20 | 181.20 | 466,970 |
| 2023-03-15 | 198.00 | 213.55 | 180.50 | 186.60 | 186.60 | 3,167,160 |
| 2023-03-14 | 167.25 | 180.00 | 163.35 | 180.00 | 180.00 | 515,370 |
| 2023-03-13 | 168.55 | 173.10 | 162.60 | 167.25 | 167.25 | 326,280 |
| 2023-03-10 | 168.00 | 170.80 | 165.60 | 168.65 | 168.65 | 91,530 |
| 2023-03-09 | 175.95 | 176.15 | 162.05 | 171.75 | 171.75 | 284,570 |
| 2023-03-07 | 180.00 | 180.00 | 172.00 | 176.35 | 176.35 | 254,030 |
| 2023-03-06 | 171.40 | 179.50 | 165.30 | 177.65 | 177.65 | 1,014,770 |
| 2023-03-03 | 165.00 | 173.60 | 163.20 | 169.70 | 169.70 | 652,930 |
| 2023-03-02 | 162.00 | 175.45 | 162.00 | 167.15 | 167.15 | 2,281,270 |
| 2023-03-01 | 147.45 | 159.60 | 145.30 | 159.60 | 159.60 | 1,698,250 |
| 2023-02-28 | 145.00 | 147.60 | 139.20 | 145.15 | 145.15 | 253,110 |
| 2023-02-27 | 141.20 | 145.70 | 140.00 | 143.60 | 143.60 | 233,110 |
| 2023-02-24 | 142.70 | 142.70 | 139.40 | 140.70 | 140.70 | 78,280 |
| 2023-02-22 | 146.00 | 151.40 | 141.25 | 142.65 | 142.65 | 319,470 |
| 2023-02-21 | 135.05 | 146.70 | 135.05 | 145.00 | 145.00 | 873,060 |
| 2023-02-20 | 140.00 | 141.50 | 135.00 | 135.05 | 135.05 | 157,950 |
| 2023-02-17 | 138.00 | 148.00 | 130.25 | 138.50 | 138.50 | 504,610 |
| 2023-02-16 | 141.95 | 141.95 | 132.15 | 138.20 | 138.20 | 153,320 |
| 2023-02-15 | 149.80 | 150.90 | 137.05 | 137.50 | 137.50 | 409,870 |
| 2023-02-14 | 159.20 | 167.10 | 144.20 | 147.65 | 147.65 | 716,690 |
| 2023-02-13 | 142.20 | 159.05 | 140.05 | 159.05 | 159.05 | 1,605,190 |
| 2023-02-10 | 162.90 | 164.60 | 143.05 | 144.05 | 144.05 | 2,773,160 |
| 2023-02-09 | 291.80 | 299.00 | 168.15 | 181.00 | 181.00 | 9,879,840 |
| 2023-02-08 | 215.00 | 278.60 | 210.00 | 278.60 | 278.60 | 11,194,780 |
| 2023-02-07 | 156.50 | 199.10 | 153.40 | 199.10 | 199.10 | 10,858,180 |
| 2023-02-06 | 102.75 | 142.30 | 102.00 | 142.30 | 142.30 | 15,075,550 |
| 2023-02-03 | 102.70 | 109.00 | 101.65 | 101.75 | 101.75 | 675,130 |
| 2023-02-02 | 103.50 | 105.60 | 101.60 | 101.95 | 101.95 | 153,150 |
| 2023-02-01 | 104.20 | 109.50 | 101.45 | 102.35 | 102.35 | 570,910 |
| 2023-01-31 | 100.00 | 113.80 | 99.600 | 103.10 | 103.10 | 1,932,990 |
| 2023-01-30 | 99.850 | 100.40 | 99.500 | 99.700 | 99.700 | 31,760 |
| 2023-01-27 | 99.700 | 100.20 | 98.000 | 99.500 | 99.500 | 29,590 |
| 2023-01-26 | 101.25 | 101.25 | 99.050 | 99.800 | 99.800 | 34,720 |
| 2023-01-25 | 99.600 | 101.25 | 99.150 | 100.65 | 100.65 | 62,720 |
| 2023-01-24 | 101.90 | 101.90 | 99.000 | 99.800 | 99.800 | 77,560 |
| 2023-01-23 | 99.250 | 102.15 | 96.650 | 101.10 | 101.10 | 190,440 |
| 2023-01-20 | 99.350 | 99.950 | 98.900 | 99.250 | 99.250 | 38,290 |
| 2023-01-19 | 99.800 | 100.45 | 99.000 | 99.350 | 99.350 | 37,920 |
| 2023-01-18 | 99.650 | 102.80 | 98.000 | 99.750 | 99.750 | 179,820 |
| 2023-01-17 | 101.20 | 102.65 | 98.500 | 98.750 | 98.750 | 164,720 |
| 2023-01-16 | 105.85 | 105.90 | 98.950 | 102.15 | 102.15 | 283,820 |
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.