Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 123.45 | 123.95 | 120.60 | 120.95 | 120.95 | 32,340 |
| 2026-02-04 | 125.70 | 127.45 | 122.00 | 123.55 | 123.55 | 194,070 |
| 2026-02-03 | 126.95 | 131.80 | 122.90 | 125.00 | 125.00 | 484,440 |
| 2026-02-02 | 120.60 | 132.15 | 120.25 | 121.55 | 121.55 | 245,230 |
| 2026-01-30 | 122.65 | 122.95 | 120.25 | 121.00 | 121.00 | 33,930 |
| 2026-01-29 | 123.75 | 126.00 | 120.50 | 121.20 | 121.20 | 148,810 |
| 2026-01-28 | 125.30 | 125.85 | 123.35 | 124.30 | 124.30 | 68,550 |
| 2026-01-27 | 120.15 | 128.00 | 120.15 | 124.45 | 124.45 | 135,710 |
| 2026-01-26 | 123.65 | 125.35 | 119.80 | 120.60 | 120.60 | 97,710 |
| 2026-01-23 | 124.40 | 125.45 | 123.55 | 124.25 | 124.25 | 19,930 |
| 2026-01-22 | 126.45 | 126.90 | 122.00 | 123.90 | 123.90 | 96,660 |
| 2026-01-21 | 125.50 | 127.50 | 123.15 | 125.20 | 125.20 | 172,270 |
| 2026-01-20 | 122.05 | 127.50 | 122.05 | 125.50 | 125.50 | 264,670 |
| 2026-01-19 | 121.20 | 125.40 | 120.60 | 122.85 | 122.85 | 121,740 |
| 2026-01-16 | 121.25 | 122.45 | 120.40 | 121.55 | 121.55 | 33,530 |
| 2026-01-15 | 120.75 | 121.70 | 120.25 | 120.40 | 120.40 | 34,480 |
| 2026-01-14 | 120.15 | 123.00 | 119.50 | 120.10 | 120.10 | 92,240 |
| 2026-01-13 | 121.45 | 121.45 | 117.95 | 118.75 | 118.75 | 56,020 |
| 2026-01-12 | 117.25 | 123.35 | 117.15 | 120.20 | 120.20 | 327,000 |
| 2026-01-09 | 116.20 | 119.20 | 116.20 | 117.60 | 117.60 | 24,990 |
| 2026-01-08 | 117.35 | 118.90 | 115.95 | 116.85 | 116.85 | 40,450 |
| 2026-01-06 | 116.00 | 120.90 | 115.90 | 119.20 | 119.20 | 114,970 |
| 2026-01-05 | 117.95 | 117.95 | 116.00 | 116.85 | 116.85 | 17,060 |
| 2025-12-30 | 118.45 | 119.50 | 115.40 | 117.90 | 117.90 | 36,920 |
| 2025-12-29 | 120.10 | 122.00 | 117.05 | 117.50 | 117.50 | 126,630 |
| 2025-12-26 | 119.45 | 121.60 | 117.15 | 120.15 | 120.15 | 172,470 |
| 2025-12-25 | 125.65 | 126.35 | 117.35 | 119.05 | 119.05 | 225,610 |
| 2025-12-24 | 122.65 | 128.50 | 122.65 | 123.80 | 123.80 | 354,180 |
| 2025-12-23 | 124.50 | 128.00 | 122.20 | 122.20 | 122.20 | 143,150 |
| 2025-12-22 | 126.45 | 129.95 | 122.75 | 125.10 | 125.10 | 403,360 |
| 2025-12-19 | 135.00 | 136.30 | 125.30 | 126.20 | 126.20 | 513,100 |
| 2025-12-18 | 117.75 | 139.00 | 117.00 | 135.95 | 135.95 | 2,204,050 |
| 2025-12-17 | 117.90 | 120.00 | 116.00 | 116.45 | 116.45 | 117,700 |
| 2025-12-16 | 111.20 | 118.75 | 111.20 | 117.30 | 117.30 | 318,780 |
| 2025-12-15 | 110.70 | 113.55 | 110.70 | 111.90 | 111.90 | 39,600 |
| 2025-12-12 | 112.45 | 114.50 | 109.60 | 111.55 | 111.55 | 61,120 |
| 2025-12-11 | 113.30 | 115.00 | 111.20 | 113.50 | 113.50 | 124,210 |
| 2025-12-10 | 110.00 | 114.40 | 109.35 | 112.55 | 112.55 | 183,240 |
| 2025-12-09 | 109.00 | 110.15 | 108.40 | 109.35 | 109.35 | 28,820 |
| 2025-12-08 | 110.25 | 110.55 | 108.15 | 110.25 | 110.25 | 31,110 |
| 2025-12-05 | 109.95 | 110.45 | 109.05 | 109.90 | 109.90 | 35,550 |
| 2025-12-04 | 106.85 | 112.45 | 106.50 | 110.10 | 110.10 | 312,400 |
| 2025-12-03 | 105.90 | 106.85 | 104.00 | 105.70 | 105.70 | 10,190 |
| 2025-12-02 | 107.25 | 108.10 | 105.50 | 106.75 | 106.75 | 7,550 |
| 2025-12-01 | 108.25 | 108.40 | 106.05 | 106.85 | 106.85 | 20,880 |
| 2025-11-28 | 105.70 | 108.05 | 104.85 | 106.45 | 106.45 | 32,830 |
| 2025-11-27 | 108.90 | 108.90 | 105.00 | 105.35 | 105.35 | 19,440 |
| 2025-11-26 | 108.25 | 109.60 | 106.35 | 107.05 | 107.05 | 20,660 |
| 2025-11-25 | 105.15 | 108.55 | 105.10 | 106.80 | 106.80 | 32,020 |
| 2025-11-24 | 108.15 | 110.95 | 103.20 | 106.05 | 106.05 | 91,550 |
| 2025-11-21 | 106.70 | 109.55 | 106.70 | 108.20 | 108.20 | 30,760 |
| 2025-11-20 | 107.80 | 108.85 | 105.35 | 106.25 | 106.25 | 41,690 |
| 2025-11-19 | 102.60 | 114.00 | 102.55 | 105.95 | 105.95 | 280,720 |
| 2025-11-18 | 101.95 | 104.80 | 101.95 | 102.80 | 102.80 | 24,800 |
| 2025-11-17 | 103.25 | 104.45 | 101.75 | 102.40 | 102.40 | 33,890 |
| 2025-11-14 | 103.00 | 104.35 | 102.55 | 102.60 | 102.60 | 6,190 |
| 2025-11-13 | 104.45 | 104.50 | 103.00 | 103.45 | 103.45 | 9,070 |
| 2025-11-12 | 104.50 | 105.40 | 103.65 | 104.35 | 104.35 | 9,260 |
| 2025-11-11 | 103.70 | 105.85 | 103.60 | 105.35 | 105.35 | 10,140 |
| 2025-11-10 | 104.00 | 106.10 | 103.50 | 104.40 | 104.40 | 43,020 |
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.