Mostotrest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	78.800	78.800	77.850	78.300	78.300	4,220
2022-07-26	77.550	77.850	76.900	77.750	77.750	2,150
2022-07-25	77.950	78.700	76.500	77.150	77.150	2,340
2022-07-22	76.050	78.450	76.050	77.850	77.850	4,880
2022-07-21	79.000	79.500	75.900	76.800	76.800	3,130
2022-07-20	78.500	78.950	77.400	78.700	78.700	3,250
2022-07-19	77.850	79.000	77.300	78.450	78.450	3,250
2022-07-18	76.900	77.850	76.250	77.000	77.000	2,470
2022-07-15	76.950	76.950	75.000	75.900	75.900	6,940
2022-07-14	76.100	77.050	75.300	76.100	76.100	2,920
2022-07-13	78.100	78.950	75.800	76.450	76.450	4,580
2022-07-12	79.550	79.700	77.350	78.650	78.650	8,930
2022-07-11	80.750	80.800	79.400	79.900	79.900	2,580
2022-07-08	81.200	82.000	78.500	80.200	80.200	1,430
2022-07-07	81.150	81.150	79.500	80.300	80.300	5,240
2022-07-06	82.000	82.000	81.000	81.250	81.250	3,070
2022-07-05	84.700	85.000	79.000	81.000	81.000	15,420
2022-07-04	78.100	87.000	78.100	83.650	83.650	29,470
2022-07-01	78.850	79.500	77.050	79.000	79.000	5,980
2022-06-30	78.000	79.450	75.750	77.100	77.100	11,500
2022-06-29	78.500	79.400	78.000	78.050	78.050	2,940
2022-06-28	80.150	80.900	78.000	78.600	78.600	8,890
2022-06-27	80.950	82.100	79.550	80.200	80.200	5,150
2022-06-24	79.150	82.000	79.150	79.900	79.900	6,230
2022-06-23	80.100	81.700	78.750	79.550	79.550	15,600
2022-06-22	78.250	80.500	77.650	80.100	80.100	14,930
2022-06-21	82.800	82.800	77.050	79.250	79.250	47,920
2022-06-20	77.650	90.800	75.850	82.400	82.400	197,780
2022-06-17	74.700	76.750	74.700	76.750	76.750	3,850
2022-06-16	75.600	76.000	75.100	75.900	75.900	1,010
2022-06-15	75.050	75.800	73.900	75.750	75.750	4,140
2022-06-14	73.050	74.600	73.050	74.600	74.600	4,430
2022-06-10	75.450	75.450	73.250	74.250	74.250	1,480
2022-06-09	74.950	74.950	74.000	74.300	74.300	1,570
2022-06-08	75.050	75.050	73.600	74.650	74.650	1,120
2022-06-07	73.200	75.600	73.200	74.000	74.000	1,680
2022-06-06	73.150	75.050	73.150	73.400	73.400	6,200
2022-06-03	73.950	75.550	73.600	73.900	73.900	5,220
2022-06-02	74.100	75.600	73.750	75.100	75.100	3,310
2022-06-01	75.150	75.650	73.900	74.900	74.900	2,050
2022-05-31	74.400	75.600	72.500	74.000	74.000	4,120
2022-05-30	76.800	76.800	73.850	74.400	74.400	1,680
2022-05-27	75.550	76.750	74.300	75.500	75.500	2,920
2022-05-26	74.900	76.100	74.050	75.500	75.500	750
2022-05-25	74.400	76.850	73.850	74.600	74.600	2,630
2022-05-24	75.400	75.400	73.050	73.650	73.650	3,710
2022-05-23	76.500	77.700	74.050	74.250	74.250	5,460
2022-05-20	77.750	77.750	75.800	76.300	76.300	2,760
2022-05-19	76.050	77.700	75.550	76.400	76.400	3,320
2022-05-18	76.950	77.400	76.500	77.000	77.000	3,500
2022-05-17	75.950	77.200	74.200	76.300	76.300	3,780
2022-05-16	76.450	76.950	75.550	75.950	75.950	2,330
2022-05-13	75.850	76.700	74.050	76.000	76.000	3,290
2022-05-12	77.550	77.800	75.700	76.000	76.000	4,090
2022-05-11	78.400	78.400	75.100	77.450	77.450	3,180
2022-05-06	77.650	77.900	77.200	77.500	77.500	770
2022-05-05	77.050	78.350	77.050	77.900	77.900	1,970
2022-05-04	77.300	78.900	77.150	77.250	77.250	1,820
2022-04-29	78.700	79.050	77.150	77.800	77.800	2,160
2022-04-28	78.000	79.100	77.200	77.300	77.300	2,520

← NewerPage 19 of 22 · 1,274 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.