Mostotrest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	105.85	106.70	102.05	104.00	104.00	137,150
2026-04-30	99.550	108.95	99.150	107.15	107.15	289,200
2026-04-29	99.250	101.80	96.100	97.600	97.600	28,710
2026-04-28	102.70	103.80	99.150	100.50	100.50	36,950
2026-04-27	103.95	103.95	102.55	102.70	102.70	5,430
2026-04-24	103.05	103.95	103.05	103.85	103.85	16,190
2026-04-23	103.00	103.65	102.90	102.95	102.95	10,750
2026-04-22	102.85	103.80	102.80	102.90	102.90	10,270
2026-04-21	103.20	104.35	102.70	103.05	103.05	15,390
2026-04-20	105.70	106.75	103.00	103.75	103.75	37,990
2026-04-17	106.40	107.35	105.00	105.75	105.75	18,500
2026-04-16	107.50	111.80	106.30	106.40	106.40	121,910
2026-04-15	105.00	108.30	105.00	107.55	107.55	20,160
2026-04-14	104.70	106.00	104.70	105.85	105.85	8,940
2026-04-13	105.85	108.45	104.65	104.75	104.75	15,990
2026-04-10	107.95	109.85	105.50	106.35	106.35	11,700
2026-04-09	108.85	109.55	107.90	108.00	108.00	13,360
2026-04-08	108.05	110.45	108.00	108.25	108.25	17,330
2026-04-07	109.25	110.95	107.90	109.05	109.05	38,520
2026-04-06	108.95	110.55	106.30	109.95	109.95	64,280
2026-04-03	110.85	111.35	107.65	108.40	108.40	35,730
2026-04-02	105.15	111.55	105.15	109.35	109.35	114,160
2026-04-01	105.05	106.40	104.25	105.40	105.40	20,280
2026-03-31	105.55	106.55	104.25	105.10	105.10	11,650
2026-03-30	107.50	107.50	104.90	106.60	106.60	16,940
2026-03-27	108.40	109.30	104.60	105.90	105.90	26,740
2026-03-26	109.15	110.95	108.45	109.05	109.05	6,300
2026-03-25	108.80	110.45	108.80	109.60	109.60	8,280
2026-03-24	109.05	113.90	109.05	110.00	110.00	47,190
2026-03-23	112.75	112.90	108.20	109.45	109.45	40,210
2026-03-20	112.40	113.25	111.80	112.50	112.50	13,090
2026-03-19	112.75	113.60	112.10	112.50	112.50	15,240
2026-03-18	112.75	113.80	112.75	112.80	112.80	6,520
2026-03-17	113.00	113.50	112.50	112.70	112.70	8,170
2026-03-16	112.80	113.80	112.65	113.00	113.00	14,070
2026-03-13	112.95	113.50	112.55	113.25	113.25	9,590
2026-03-12	112.95	113.80	112.70	113.20	113.20	7,240
2026-03-11	113.35	114.05	112.75	113.20	113.20	6,400
2026-03-10	112.35	114.50	112.35	113.95	113.95	15,650
2026-03-09	112.50	114.75	111.75	112.50	112.50	20,190
2026-03-06	115.55	116.10	112.55	113.40	113.40	21,740
2026-03-05	114.90	116.30	114.60	115.05	115.05	5,770
2026-03-04	113.20	117.45	113.20	115.80	115.80	110,740
2026-03-03	114.45	115.95	111.95	113.00	113.00	56,520
2026-03-02	118.70	118.70	114.50	115.05	115.05	46,560
2026-02-27	117.45	118.30	117.45	117.85	117.85	13,980
2026-02-26	117.90	119.15	117.50	117.60	117.60	14,510
2026-02-25	118.05	119.50	117.45	118.00	118.00	19,950
2026-02-24	118.25	121.45	117.90	118.30	118.30	75,770
2026-02-20	119.55	121.00	118.20	119.65	119.65	40,880
2026-02-19	120.50	121.10	119.65	119.70	119.70	22,690
2026-02-18	120.50	121.60	118.50	119.80	119.80	37,150
2026-02-17	120.30	121.95	120.25	120.75	120.75	17,830
2026-02-16	121.30	123.00	120.20	121.40	121.40	45,930
2026-02-13	121.75	122.45	119.60	121.00	121.00	77,790
2026-02-12	123.15	123.15	121.70	122.60	122.60	12,440
2026-02-11	122.10	123.85	121.95	122.20	122.20	42,290
2026-02-10	123.20	123.20	121.65	122.10	122.10	26,920
2026-02-09	121.70	123.75	120.60	122.45	122.45	93,170
2026-02-06	121.10	122.65	120.75	121.00	121.00	26,240

← NewerPage 3 of 5 · 255 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.