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 |
| 2025-10-17 | 103.00 | 112.90 | 102.05 | 102.65 | 102.65 | 93,940 |
| 2025-10-16 | 100.00 | 102.95 | 98.150 | 99.950 | 99.950 | 46,680 |
| 2025-10-15 | 100.20 | 100.20 | 97.300 | 99.200 | 99.200 | 10,480 |
| 2025-10-14 | 100.00 | 100.30 | 97.100 | 97.900 | 97.900 | 10,420 |
| 2025-10-13 | 99.900 | 101.85 | 98.250 | 99.400 | 99.400 | 30,990 |
| 2025-10-10 | 101.80 | 102.30 | 99.800 | 100.60 | 100.60 | 13,100 |
| 2025-10-09 | 101.75 | 102.15 | 96.050 | 101.55 | 101.55 | 58,950 |
| 2025-10-08 | 107.25 | 107.25 | 100.00 | 100.70 | 100.70 | 50,000 |
| 2025-10-07 | 108.60 | 108.60 | 104.55 | 105.90 | 105.90 | 32,470 |
| 2025-10-06 | 104.30 | 106.40 | 101.15 | 105.10 | 105.10 | 51,000 |
| 2025-10-03 | 107.60 | 107.60 | 103.65 | 106.00 | 106.00 | 24,720 |
| 2025-10-02 | 111.75 | 111.75 | 106.00 | 106.55 | 106.55 | 39,730 |
| 2025-10-01 | 111.05 | 113.25 | 110.55 | 111.50 | 111.50 | 26,240 |
| 2025-09-30 | 112.80 | 112.80 | 111.10 | 111.95 | 111.95 | 11,140 |
| 2025-09-29 | 112.85 | 114.60 | 112.00 | 112.55 | 112.55 | 14,110 |
| 2025-09-26 | 114.00 | 114.00 | 112.00 | 113.20 | 113.20 | 19,350 |
| 2025-09-25 | 115.25 | 116.85 | 113.00 | 114.05 | 114.05 | 17,670 |
| 2025-09-24 | 115.00 | 116.00 | 113.00 | 114.35 | 114.35 | 20,360 |
| 2025-09-23 | 117.20 | 121.30 | 113.05 | 119.40 | 119.40 | 124,310 |
| 2025-09-22 | 119.60 | 119.70 | 115.35 | 117.40 | 117.40 | 26,070 |
| 2025-09-19 | 121.50 | 122.70 | 119.70 | 120.05 | 120.05 | 28,940 |
| 2025-09-18 | 124.35 | 124.35 | 121.55 | 122.00 | 122.00 | 7,740 |
| 2025-09-17 | 122.60 | 123.65 | 120.60 | 122.35 | 122.35 | 14,370 |
| 2025-09-16 | 122.90 | 124.50 | 121.15 | 121.65 | 121.65 | 25,020 |
| 2025-09-15 | 125.15 | 125.75 | 121.75 | 122.75 | 122.75 | 29,590 |
| 2025-09-12 | 126.85 | 126.85 | 124.65 | 125.00 | 125.00 | 19,470 |
| 2025-09-11 | 127.50 | 127.50 | 125.90 | 126.05 | 126.05 | 7,430 |
| 2025-09-10 | 127.75 | 128.55 | 126.20 | 126.75 | 126.75 | 14,020 |
| 2025-09-09 | 128.40 | 128.75 | 127.40 | 127.75 | 127.75 | 13,480 |
| 2025-09-08 | 126.80 | 128.75 | 126.25 | 127.75 | 127.75 | 27,700 |
| 2025-09-05 | 126.45 | 127.80 | 126.45 | 126.55 | 126.55 | 10,340 |
| 2025-09-04 | 126.35 | 127.85 | 126.05 | 126.10 | 126.10 | 10,780 |
| 2025-09-03 | 128.90 | 128.90 | 126.05 | 126.05 | 126.05 | 15,080 |
| 2025-09-02 | 127.90 | 129.70 | 126.70 | 128.00 | 128.00 | 38,420 |
| 2025-09-01 | 128.65 | 129.95 | 127.00 | 127.25 | 127.25 | 28,550 |
| 2025-08-29 | 127.60 | 130.00 | 127.00 | 128.40 | 128.40 | 59,000 |
| 2025-08-28 | 129.00 | 129.40 | 127.35 | 128.00 | 128.00 | 10,360 |
| 2025-08-27 | 127.95 | 129.00 | 127.55 | 128.40 | 128.40 | 10,730 |
| 2025-08-26 | 128.10 | 130.20 | 127.00 | 127.20 | 127.20 | 32,890 |
| 2025-08-25 | 128.50 | 129.25 | 127.80 | 128.00 | 128.00 | 8,640 |
| 2025-08-22 | 127.30 | 129.00 | 127.30 | 128.95 | 128.95 | 15,840 |
| 2025-08-21 | 128.75 | 128.85 | 126.55 | 127.35 | 127.35 | 30,300 |
| 2025-08-20 | 129.45 | 130.95 | 128.05 | 128.90 | 128.90 | 19,960 |
| 2025-08-19 | 129.20 | 131.05 | 129.10 | 129.45 | 129.45 | 49,660 |
| 2025-08-18 | 130.00 | 132.50 | 128.15 | 128.85 | 128.85 | 89,030 |
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.