Mostotrest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	97.700	100.65	95.500	98.600	98.600	152,220
2023-01-11	102.30	102.95	97.050	98.100	98.100	324,610
2023-01-10	111.20	111.75	98.150	102.25	102.25	1,289,310
2023-01-09	99.000	126.25	95.000	108.90	108.90	4,276,520
2023-01-06	84.400	117.50	82.600	97.000	97.000	3,739,220
2023-01-05	85.650	85.800	82.500	84.000	84.000	40,780
2023-01-04	83.200	87.500	83.200	85.300	85.300	107,350
2023-01-03	81.750	89.800	81.200	83.400	83.400	264,420
2022-12-30	81.700	83.350	81.200	81.400	81.400	29,780
2022-12-29	81.350	82.200	81.000	81.700	81.700	27,890
2022-12-28	83.000	83.750	81.100	81.550	81.550	77,150
2022-12-27	84.250	85.950	81.700	83.550	83.550	117,490
2022-12-26	81.400	87.000	81.250	83.050	83.050	247,080
2022-12-23	90.000	90.500	81.350	81.500	81.500	430,570
2022-12-22	78.800	110.55	78.600	87.550	87.550	3,140,350
2022-12-21	81.950	81.950	78.250	79.000	79.000	6,710
2022-12-20	78.550	79.000	78.500	79.000	79.000	2,620
2022-12-19	79.900	79.950	78.450	78.900	78.900	6,250
2022-12-16	80.100	80.900	79.050	79.500	79.500	4,320
2022-12-15	81.350	81.350	80.150	80.350	80.350	2,520
2022-12-14	81.600	81.650	80.750	80.900	80.900	3,130
2022-12-13	81.100	81.950	80.900	81.500	81.500	2,020
2022-12-12	81.400	81.750	80.150	81.050	81.050	3,830
2022-12-09	81.700	82.750	81.000	81.750	81.750	3,850
2022-12-08	82.900	82.900	82.000	82.200	82.200	1,270
2022-12-07	83.050	84.600	82.800	82.850	82.850	4,820
2022-12-06	83.550	85.950	81.500	84.000	84.000	21,600
2022-12-05	81.950	83.850	81.650	82.400	82.400	2,620
2022-12-02	83.300	86.400	81.000	81.500	81.500	9,610
2022-12-01	81.800	87.000	80.500	83.250	83.250	56,920
2022-11-30	80.300	83.000	80.250	81.000	81.000	6,520
2022-11-29	81.050	81.850	79.350	80.350	80.350	6,040
2022-11-28	82.550	82.600	81.050	81.500	81.500	1,600
2022-11-25	81.950	82.850	81.050	81.550	81.550	1,350
2022-11-24	82.000	82.050	81.200	81.450	81.450	730
2022-11-23	82.250	82.250	80.100	81.650	81.650	7,100
2022-11-22	81.800	83.150	81.500	81.850	81.850	1,590
2022-11-21	82.750	82.750	80.150	81.600	81.600	3,290
2022-11-18	81.050	83.550	81.050	81.850	81.850	1,870
2022-11-17	82.950	83.250	82.100	82.600	82.600	300
2022-11-16	81.000	83.300	81.000	82.150	82.150	4,640
2022-11-15	81.200	84.000	80.400	82.250	82.250	9,620
2022-11-14	82.200	82.200	79.700	81.450	81.450	11,400
2022-11-11	81.200	82.400	81.000	82.150	82.150	1,960
2022-11-10	81.900	82.150	81.400	82.000	82.000	3,590
2022-11-09	85.000	85.000	81.200	81.200	81.200	25,880
2022-11-08	83.850	87.000	82.050	83.200	83.200	9,710
2022-11-07	82.000	84.950	82.000	83.200	83.200	1,800
2022-11-03	83.000	85.250	81.950	83.000	83.000	3,530
2022-11-02	83.050	84.000	81.150	83.050	83.050	4,020
2022-11-01	83.050	85.000	79.500	83.900	83.900	18,740
2022-10-31	82.000	84.450	81.800	83.200	83.200	4,070
2022-10-28	83.850	83.850	82.300	83.650	83.650	2,540
2022-10-27	83.800	83.800	82.850	83.400	83.400	1,830
2022-10-26	82.900	84.900	82.000	82.650	82.650	3,300
2022-10-25	83.200	83.400	83.000	83.100	83.100	1,340
2022-10-24	82.600	84.150	82.050	82.650	82.650	6,250
2022-10-21	81.250	86.150	80.050	82.550	82.550	10,390
2022-10-20	82.950	82.950	78.000	81.500	81.500	8,520
2022-10-19	82.400	83.950	81.350	82.050	82.050	3,250

← NewerPage 17 of 22 · 1,273 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.