Mostotrest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	84.050	84.650	82.150	82.350	82.350	4,730
2022-10-17	82.050	84.700	82.050	84.000	84.000	9,830
2022-10-14	83.650	84.300	81.350	83.500	83.500	3,400
2022-10-13	84.350	85.000	82.200	82.400	82.400	5,550
2022-10-12	81.800	84.950	79.050	83.300	83.300	6,520
2022-10-11	77.200	81.950	77.200	80.400	80.400	2,950
2022-10-10	76.500	82.950	76.150	77.550	77.550	7,550
2022-10-07	79.300	81.000	76.000	76.250	76.250	4,100
2022-10-06	80.950	81.000	78.050	78.100	78.100	2,880
2022-10-05	79.000	80.950	78.250	79.550	79.550	2,400
2022-10-04	83.650	84.000	80.000	80.950	80.950	5,470
2022-10-03	77.500	86.350	77.200	83.350	83.350	32,970
2022-09-30	77.050	77.900	76.600	77.250	77.250	3,600
2022-09-29	76.800	77.950	73.350	77.000	77.000	2,540
2022-09-28	78.000	78.000	76.700	77.400	77.400	1,360
2022-09-27	78.650	78.650	73.450	76.900	76.900	1,280
2022-09-26	79.100	79.100	68.950	74.750	74.750	28,000
2022-09-23	82.100	82.100	78.550	79.200	79.200	6,700
2022-09-22	81.800	84.000	81.800	82.400	82.400	2,700
2022-09-21	83.100	83.500	80.000	81.250	81.250	19,460
2022-09-20	87.650	88.050	83.100	83.100	83.100	18,100
2022-09-19	88.000	89.150	87.050	87.400	87.400	3,210
2022-09-16	87.950	89.000	86.300	87.550	87.550	15,350
2022-09-15	86.500	89.000	86.100	86.300	86.300	11,090
2022-09-14	85.150	86.900	83.500	86.550	86.550	16,250
2022-09-13	86.950	89.300	86.350	87.850	87.850	20,460
2022-09-12	88.000	89.000	83.000	86.250	86.250	15,470
2022-09-09	87.100	88.800	86.200	86.200	86.200	12,020
2022-09-08	88.900	88.900	86.000	87.150	87.150	9,630
2022-09-07	88.050	90.500	85.850	88.150	88.150	35,310
2022-09-06	86.150	89.000	85.000	86.600	86.600	83,480
2022-09-05	81.550	89.550	81.050	85.100	85.100	142,050
2022-09-02	81.800	81.800	80.400	81.000	81.000	3,530
2022-09-01	81.750	81.850	81.100	81.300	81.300	1,970
2022-08-31	80.650	81.500	80.050	81.000	81.000	4,430
2022-08-30	81.850	81.850	80.800	80.950	80.950	5,400
2022-08-29	81.600	81.600	80.300	81.450	81.450	7,110
2022-08-26	81.050	82.300	80.500	81.700	81.700	3,190
2022-08-25	81.850	81.900	80.300	80.300	80.300	2,360
2022-08-24	80.000	82.900	79.300	80.950	80.950	11,040
2022-08-23	82.750	82.950	80.100	80.500	80.500	7,020
2022-08-22	80.300	82.950	79.200	81.500	81.500	19,420
2022-08-19	79.150	80.250	78.800	80.100	80.100	2,480
2022-08-18	78.950	79.850	78.450	79.450	79.450	2,910
2022-08-17	78.900	80.200	77.800	78.400	78.400	6,150
2022-08-16	79.750	80.000	79.300	79.300	79.300	3,910
2022-08-15	80.350	80.350	79.050	79.050	79.050	1,810
2022-08-12	78.600	79.500	78.600	79.300	79.300	1,910
2022-08-11	78.750	79.550	78.400	78.550	78.550	1,020
2022-08-10	78.950	80.100	78.350	78.700	78.700	5,120
2022-08-09	79.100	79.250	78.300	78.650	78.650	2,600
2022-08-08	76.450	79.900	76.050	79.250	79.250	12,070
2022-08-05	75.950	76.750	75.950	76.050	76.050	1,680
2022-08-04	77.250	77.800	75.850	76.450	76.450	4,590
2022-08-03	76.800	78.050	76.300	77.550	77.550	1,550
2022-08-02	78.900	78.900	76.700	76.800	76.800	1,310
2022-08-01	78.300	78.900	77.500	77.550	77.550	1,960
2022-07-29	77.650	78.400	75.950	78.000	78.000	3,860
2022-07-28	78.850	79.000	77.300	77.500	77.500	2,490
2022-07-27	78.800	78.800	77.850	78.300	78.300	4,220

← NewerPage 18 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.