Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 132.45 | 134.00 | 130.05 | 132.00 | 132.00 | 53,800 |
| 2025-08-14 | 132.20 | 132.50 | 128.45 | 130.35 | 130.35 | 47,610 |
| 2025-08-13 | 133.80 | 133.90 | 131.05 | 131.75 | 131.75 | 43,980 |
| 2025-08-12 | 133.85 | 133.85 | 131.10 | 132.95 | 132.95 | 24,700 |
| 2025-08-11 | 130.80 | 137.90 | 130.75 | 134.50 | 134.50 | 273,190 |
| 2025-08-08 | 128.40 | 132.95 | 127.20 | 129.60 | 129.60 | 334,410 |
| 2025-08-07 | 128.35 | 130.00 | 126.55 | 127.50 | 127.50 | 94,850 |
| 2025-08-06 | 127.85 | 129.15 | 125.40 | 125.70 | 125.70 | 133,780 |
| 2025-08-05 | 128.00 | 128.50 | 126.00 | 126.95 | 126.95 | 26,650 |
| 2025-08-04 | 128.15 | 128.40 | 125.90 | 127.30 | 127.30 | 25,670 |
| 2025-08-01 | 126.75 | 128.85 | 126.00 | 126.70 | 126.70 | 65,420 |
| 2025-07-31 | 128.80 | 128.80 | 125.30 | 126.50 | 126.50 | 54,360 |
| 2025-07-30 | 128.70 | 129.80 | 126.20 | 126.25 | 126.25 | 33,940 |
| 2025-07-29 | 128.55 | 129.20 | 126.85 | 128.75 | 128.75 | 17,300 |
| 2025-07-28 | 129.25 | 133.55 | 126.05 | 128.90 | 128.90 | 247,340 |
| 2025-07-25 | 126.30 | 131.20 | 125.05 | 128.00 | 128.00 | 332,060 |
| 2025-07-24 | 126.70 | 126.95 | 125.50 | 125.70 | 125.70 | 25,580 |
| 2025-07-23 | 127.55 | 127.55 | 125.65 | 126.30 | 126.30 | 29,100 |
| 2025-07-22 | 127.00 | 128.85 | 125.35 | 126.20 | 126.20 | 66,950 |
| 2025-07-21 | 126.90 | 132.00 | 124.85 | 131.65 | 131.65 | 341,630 |
| 2025-07-18 | 126.30 | 128.50 | 124.75 | 126.35 | 126.35 | 42,910 |
| 2025-07-17 | 127.05 | 128.35 | 124.70 | 126.00 | 126.00 | 37,850 |
| 2025-07-16 | 128.45 | 129.20 | 126.45 | 126.60 | 126.60 | 37,640 |
| 2025-07-15 | 124.85 | 129.50 | 124.50 | 127.40 | 127.40 | 100,010 |
| 2025-07-14 | 122.55 | 125.30 | 118.75 | 122.80 | 122.80 | 54,550 |
| 2025-07-11 | 124.95 | 125.50 | 121.55 | 122.40 | 122.40 | 39,460 |
| 2025-07-10 | 123.40 | 125.50 | 122.55 | 124.40 | 124.40 | 20,970 |
| 2025-07-09 | 126.45 | 126.45 | 122.45 | 122.90 | 122.90 | 36,590 |
| 2025-07-08 | 125.80 | 127.85 | 125.00 | 125.90 | 125.90 | 17,370 |
| 2025-07-07 | 129.60 | 129.60 | 125.05 | 125.75 | 125.75 | 62,430 |
| 2025-07-04 | 130.10 | 132.65 | 128.90 | 129.80 | 129.80 | 78,240 |
| 2025-07-03 | 130.05 | 131.50 | 128.55 | 129.25 | 129.25 | 20,870 |
| 2025-07-02 | 131.85 | 132.05 | 129.45 | 130.50 | 130.50 | 41,590 |
| 2025-07-01 | 129.70 | 132.40 | 128.65 | 131.80 | 131.80 | 94,800 |
| 2025-06-30 | 128.60 | 130.80 | 128.35 | 129.30 | 129.30 | 52,920 |
| 2025-06-27 | 126.90 | 129.65 | 126.50 | 128.25 | 128.25 | 58,030 |
| 2025-06-26 | 129.85 | 129.85 | 126.40 | 127.35 | 127.35 | 14,440 |
| 2025-06-25 | 127.70 | 132.20 | 126.30 | 127.15 | 127.15 | 212,040 |
| 2025-06-24 | 127.10 | 128.20 | 124.55 | 126.15 | 126.15 | 51,030 |
| 2025-06-23 | 126.60 | 128.45 | 124.50 | 126.90 | 126.90 | 55,900 |
| 2025-06-20 | 128.20 | 128.20 | 126.15 | 127.00 | 127.00 | 11,690 |
| 2025-06-19 | 128.75 | 129.65 | 126.95 | 127.55 | 127.55 | 10,250 |
| 2025-06-18 | 128.90 | 129.85 | 127.30 | 128.35 | 128.35 | 18,770 |
| 2025-06-17 | 128.25 | 129.25 | 126.80 | 128.10 | 128.10 | 16,440 |
| 2025-06-16 | 128.40 | 130.15 | 126.50 | 127.55 | 127.55 | 24,680 |
| 2025-06-13 | 129.30 | 131.00 | 127.45 | 128.15 | 128.15 | 14,290 |
| 2025-06-11 | 126.90 | 131.45 | 126.25 | 128.80 | 128.80 | 51,700 |
| 2025-06-10 | 128.90 | 129.60 | 125.50 | 127.25 | 127.25 | 13,980 |
| 2025-06-09 | 131.95 | 133.75 | 125.30 | 128.05 | 128.05 | 54,960 |
| 2025-06-06 | 135.85 | 136.30 | 130.00 | 131.55 | 131.55 | 39,340 |
| 2025-06-05 | 134.30 | 135.95 | 133.10 | 134.70 | 134.70 | 12,800 |
| 2025-06-04 | 134.40 | 137.65 | 134.35 | 134.60 | 134.60 | 28,780 |
| 2025-06-03 | 131.30 | 138.95 | 131.00 | 134.30 | 134.30 | 176,800 |
| 2025-06-02 | 129.15 | 132.00 | 127.40 | 132.00 | 132.00 | 18,320 |
| 2025-05-30 | 132.55 | 133.95 | 129.10 | 129.10 | 129.10 | 55,040 |
| 2025-05-29 | 129.00 | 135.00 | 127.20 | 131.95 | 131.95 | 111,040 |
| 2025-05-28 | 124.30 | 129.10 | 124.30 | 126.75 | 126.75 | 59,770 |
| 2025-05-27 | 125.65 | 125.70 | 123.10 | 124.05 | 124.05 | 24,560 |
| 2025-05-26 | 124.95 | 127.00 | 123.10 | 123.50 | 123.50 | 48,110 |
| 2025-05-23 | 126.05 | 130.60 | 126.00 | 128.95 | 128.95 | 12,380 |
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.