Mostotrest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	84.000	84.500	83.050	83.450	83.450	2,270
2022-01-28	83.950	84.050	82.050	83.000	83.000	3,530
2022-01-27	83.000	83.450	82.150	83.100	83.100	5,070
2022-01-26	81.600	83.150	81.600	82.850	82.850	1,820
2022-01-25	82.100	83.150	81.250	81.650	81.650	2,850
2022-01-24	82.550	82.550	81.150	81.300	81.300	30,160
2022-01-21	83.600	83.600	82.250	82.600	82.600	9,780
2022-01-20	83.100	85.000	82.500	83.400	83.400	5,010
2022-01-19	82.850	82.950	82.400	82.700	82.700	5,580
2022-01-18	83.000	84.500	82.400	82.800	82.800	10,460
2022-01-17	84.400	84.500	82.900	82.900	82.900	12,570
2022-01-14	84.250	84.600	82.400	84.100	84.100	49,260
2022-01-13	86.000	86.000	83.650	83.800	83.800	13,630
2022-01-12	84.550	84.750	83.850	84.450	84.450	8,400
2022-01-11	85.450	87.500	84.600	84.750	84.750	5,910
2022-01-10	85.450	85.450	84.600	84.750	84.750	1,180
2022-01-07	85.400	85.400	85.400	85.400	85.400	0
2022-01-06	83.750	85.500	83.350	85.400	85.400	2,580
2022-01-05	85.100	85.450	83.300	84.700	84.700	7,340
2022-01-04	84.450	85.100	84.450	85.050	85.050	3,480
2022-01-03	85.400	85.400	83.700	84.850	84.850	1,860
2021-12-30	83.300	84.100	83.250	83.450	83.450	5,620
2021-12-29	84.100	84.750	83.250	83.550	83.550	10,420
2021-12-28	84.300	85.450	84.000	84.150	84.150	6,970
2021-12-27	85.200	85.400	84.200	84.250	84.250	8,500
2021-12-24	85.800	85.800	84.600	85.200	85.200	3,800
2021-12-23	85.450	85.450	85.000	85.200	85.200	4,450
2021-12-22	85.600	85.750	85.050	85.550	85.550	2,850
2021-12-21	85.800	85.850	85.050	85.050	85.050	3,870
2021-12-20	85.050	85.850	84.250	84.300	84.300	6,950
2021-12-17	86.100	86.850	84.500	85.850	85.850	4,000
2021-12-16	86.950	87.350	85.500	86.050	86.050	1,290
2021-12-15	85.150	85.950	84.250	85.400	85.400	2,660
2021-12-14	86.150	86.300	84.000	85.000	85.000	23,000
2021-12-13	88.800	89.850	86.150	86.250	86.250	21,140
2021-12-10	90.200	90.200	88.300	89.450	89.450	1,620
2021-12-09	88.000	89.650	87.700	89.050	89.050	4,060
2021-12-08	90.200	90.200	87.850	88.150	88.150	5,750
2021-12-07	88.500	90.050	88.500	88.700	88.700	1,890
2021-12-06	88.350	91.950	88.000	89.150	89.150	9,920
2021-12-03	89.950	89.950	88.900	88.900	88.900	2,200
2021-12-02	89.800	89.800	89.050	89.300	89.300	1,690
2021-12-01	90.000	90.000	88.600	89.550	89.550	1,220
2021-11-30	89.600	89.600	88.150	89.050	89.050	850
2021-11-29	89.650	89.900	88.000	88.950	88.950	6,400
2021-11-26	91.600	91.600	88.000	88.250	88.250	8,540
2021-11-25	91.800	91.800	89.000	89.000	89.000	3,160
2021-11-24	91.750	91.750	88.000	88.750	88.750	5,190
2021-11-23	91.100	91.500	88.000	89.150	89.150	9,570
2021-11-22	92.700	92.950	88.950	89.200	89.200	10,590
2021-11-19	91.300	92.000	90.150	91.500	91.500	3,100
2021-11-18	92.800	92.800	91.200	91.250	91.250	2,470
2021-11-17	92.850	92.850	91.500	91.850	91.850	1,120
2021-11-16	93.200	93.200	92.050	92.350	92.350	6,420
2021-11-15	90.650	93.100	90.650	92.100	92.100	5,050
2021-11-12	93.100	93.550	90.700	92.250	92.250	6,230
2021-11-11	91.800	92.300	91.000	91.250	91.250	10,060
2021-11-10	92.900	93.000	91.950	91.950	91.950	1,160
2021-11-09	93.200	93.200	91.900	91.900	91.900	1,960
2021-11-08	93.100	93.100	92.050	92.600	92.600	2,380

← NewerPage 21 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.