Mostotrest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	67.500	75.650	67.150	68.850	68.850	120,850
2026-07-24	64.350	72.000	62.700	67.800	67.800	131,450
2026-07-23	70.000	70.000	64.200	65.750	65.750	46,650
2026-07-22	68.950	72.250	67.050	68.400	68.400	87,700
2026-07-21	63.700	70.000	61.900	65.600	65.600	204,080
2026-07-20	58.850	63.900	56.050	60.900	60.900	131,320
2026-07-17	56.000	58.250	55.000	56.550	56.550	73,320
2026-07-16	62.650	62.650	55.500	56.100	56.100	71,070
2026-07-15	64.100	64.350	62.650	63.300	63.300	22,870
2026-07-14	63.450	65.500	63.450	64.150	64.150	33,710
2026-07-13	62.950	63.700	61.400	63.250	63.250	23,560
2026-07-10	63.100	63.400	61.550	62.000	62.000	22,460
2026-07-09	64.400	65.850	62.550	63.400	63.400	13,700
2026-07-08	64.900	64.900	63.150	63.300	63.300	14,700
2026-07-07	64.850	65.650	62.050	63.950	63.950	43,900
2026-07-06	65.550	66.550	63.150	63.850	63.850	41,800
2026-07-03	65.050	66.600	65.050	66.200	66.200	31,880
2026-07-02	67.350	68.550	65.050	65.500	65.500	43,620
2026-07-01	68.700	69.350	66.800	67.150	67.150	36,310
2026-06-30	66.400	70.850	65.800	67.600	67.600	160,780
2026-06-29	64.550	66.900	63.050	65.050	65.050	169,660
2026-06-26	70.750	71.550	62.550	63.300	63.300	194,750
2026-06-25	75.400	75.400	69.450	70.200	70.200	88,240
2026-06-24	76.000	81.300	73.100	74.550	74.550	60,720
2026-06-23	75.300	77.000	74.550	76.050	76.050	25,520
2026-06-22	82.550	84.350	74.850	76.300	76.300	96,910
2026-06-19	82.350	84.300	82.000	83.550	83.550	28,860
2026-06-18	84.700	85.700	82.050	82.050	82.050	20,740
2026-06-17	84.850	85.800	84.700	85.500	85.500	4,650
2026-06-16	86.700	88.350	84.000	85.650	85.650	78,070
2026-06-15	85.700	87.950	84.950	86.500	86.500	54,660
2026-06-11	84.550	86.200	83.700	84.400	84.400	27,640
2026-06-10	86.150	86.150	83.200	84.600	84.600	50,280
2026-06-09	90.200	92.400	82.900	86.150	86.150	172,860
2026-06-08	95.900	97.150	90.050	93.100	93.100	83,220
2026-06-05	102.20	102.20	95.700	96.350	96.350	96,290
2026-06-04	97.400	109.35	97.400	103.00	103.00	375,160
2026-06-03	96.700	100.40	96.700	99.200	99.200	54,280
2026-06-02	94.950	98.400	94.950	96.400	96.400	33,630
2026-06-01	95.600	100.00	94.650	96.000	96.000	83,280
2026-05-29	98.050	100.00	94.250	96.050	96.050	35,980
2026-05-28	98.000	100.00	97.950	98.750	98.750	8,430
2026-05-27	99.300	101.60	97.500	98.400	98.400	38,150
2026-05-26	101.90	103.35	98.900	101.60	101.60	37,070
2026-05-25	101.90	103.80	101.05	101.35	101.35	35,150
2026-05-22	102.30	104.60	101.00	101.45	101.45	22,540
2026-05-21	101.75	102.90	100.00	101.15	101.15	11,720
2026-05-20	102.65	103.60	101.65	102.40	102.40	7,470
2026-05-19	101.65	103.05	101.65	102.90	102.90	6,260
2026-05-18	103.40	103.40	101.20	102.25	102.25	17,940
2026-05-15	103.85	104.55	101.60	102.05	102.05	14,110
2026-05-14	103.00	105.35	103.00	104.25	104.25	42,690
2026-05-13	103.00	104.10	102.80	103.00	103.00	4,260
2026-05-12	101.55	103.25	100.85	102.90	102.90	19,980
2026-05-11	101.55	102.65	100.30	101.30	101.30	22,960
2026-05-08	101.15	101.65	100.00	100.35	100.35	11,510
2026-05-07	101.90	102.00	101.05	101.15	101.15	12,150
2026-05-06	102.30	103.95	101.25	101.55	101.55	26,500
2026-05-05	103.50	105.90	102.35	103.65	103.65	36,910
2026-05-04	105.85	106.70	102.05	104.00	104.00	137,150

← NewerPage 2 of 3 · 129 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.