Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 103.00 | 107.40 | 102.85 | 103.95 | 103.95 | 88,510 |
| 2025-11-06 | 103.70 | 104.85 | 102.00 | 103.30 | 103.30 | 25,590 |
| 2025-11-05 | 104.70 | 106.00 | 102.80 | 104.05 | 104.05 | 30,480 |
| 2025-11-03 | 102.70 | 105.50 | 102.70 | 104.45 | 104.45 | 12,550 |
| 2025-11-01 | 102.40 | 104.20 | 101.35 | 103.10 | 103.10 | 24,150 |
| 2025-10-31 | 104.10 | 104.90 | 101.50 | 102.00 | 102.00 | 21,540 |
| 2025-10-30 | 104.45 | 109.45 | 103.35 | 104.70 | 104.70 | 132,820 |
| 2025-10-29 | 103.10 | 106.65 | 103.10 | 103.50 | 103.50 | 42,990 |
| 2025-10-28 | 100.00 | 104.65 | 100.00 | 104.60 | 104.60 | 41,180 |
| 2025-10-27 | 106.00 | 106.20 | 99.300 | 100.55 | 100.55 | 41,100 |
| 2025-10-24 | 114.95 | 114.95 | 104.60 | 110.80 | 110.80 | 114,500 |
| 2025-10-23 | 111.00 | 114.65 | 108.00 | 110.00 | 110.00 | 44,750 |
| 2025-10-22 | 117.00 | 122.75 | 112.10 | 115.10 | 115.10 | 102,350 |
| 2025-10-21 | 125.50 | 128.70 | 115.25 | 117.55 | 117.55 | 281,560 |
| 2025-10-20 | 116.25 | 122.95 | 112.90 | 122.95 | 122.95 | 219,720 |
← NewerPage 5 of 5 · 255 trading days
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.