Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 127.00 | 132.90 | 125.00 | 128.80 | 128.80 | 61,990 |
| 2025-05-21 | 128.50 | 128.70 | 127.20 | 127.20 | 127.20 | 12,590 |
| 2025-05-20 | 130.55 | 131.35 | 129.00 | 129.00 | 129.00 | 10,860 |
| 2025-05-19 | 132.00 | 133.65 | 130.80 | 131.20 | 131.20 | 12,550 |
| 2025-05-16 | 129.10 | 133.95 | 128.55 | 131.50 | 131.50 | 51,640 |
| 2025-05-15 | 133.45 | 133.45 | 129.10 | 129.60 | 129.60 | 32,630 |
| 2025-05-14 | 134.30 | 134.95 | 133.00 | 134.25 | 134.25 | 11,380 |
| 2025-05-13 | 138.00 | 138.00 | 134.20 | 135.30 | 135.30 | 14,870 |
| 2025-05-12 | 133.00 | 139.95 | 131.60 | 135.35 | 135.35 | 200,620 |
| 2025-05-08 | 133.45 | 133.45 | 129.80 | 129.85 | 129.85 | 14,130 |
| 2025-05-07 | 128.70 | 133.00 | 128.50 | 130.75 | 130.75 | 27,750 |
| 2025-05-06 | 124.35 | 132.95 | 123.85 | 130.05 | 130.05 | 108,330 |
| 2025-05-05 | 127.40 | 127.40 | 123.15 | 123.50 | 123.50 | 30,340 |
| 2025-05-02 | 134.00 | 135.40 | 125.05 | 125.70 | 125.70 | 126,230 |
| 2025-04-30 | 131.00 | 133.45 | 129.00 | 131.40 | 131.40 | 31,360 |
| 2025-04-29 | 137.90 | 138.35 | 132.05 | 133.00 | 133.00 | 48,880 |
| 2025-04-28 | 140.00 | 143.00 | 137.45 | 138.45 | 138.45 | 156,220 |
| 2025-04-25 | 137.60 | 140.95 | 137.40 | 137.45 | 137.45 | 67,710 |
| 2025-04-24 | 133.15 | 145.00 | 133.15 | 138.40 | 138.40 | 347,170 |
| 2025-04-23 | 135.00 | 135.30 | 133.05 | 133.10 | 133.10 | 11,820 |
| 2025-04-22 | 134.00 | 138.25 | 133.05 | 135.20 | 135.20 | 55,790 |
| 2025-04-21 | 134.35 | 134.75 | 133.20 | 133.75 | 133.75 | 18,420 |
| 2025-04-18 | 136.80 | 136.95 | 130.70 | 133.55 | 133.55 | 61,970 |
| 2025-04-17 | 138.90 | 138.90 | 136.55 | 137.00 | 137.00 | 29,070 |
| 2025-04-16 | 136.35 | 138.00 | 134.40 | 137.45 | 137.45 | 34,040 |
| 2025-04-15 | 134.95 | 139.70 | 133.05 | 136.25 | 136.25 | 97,430 |
| 2025-04-14 | 136.60 | 138.60 | 132.45 | 134.10 | 134.10 | 19,690 |
| 2025-04-11 | 136.20 | 141.80 | 136.20 | 136.50 | 136.50 | 42,840 |
| 2025-04-10 | 133.90 | 137.95 | 132.05 | 134.80 | 134.80 | 59,990 |
| 2025-04-09 | 126.15 | 135.95 | 120.00 | 127.05 | 127.05 | 112,610 |
| 2025-04-08 | 126.10 | 137.70 | 126.10 | 130.25 | 130.25 | 78,870 |
| 2025-04-07 | 125.00 | 128.55 | 118.05 | 124.60 | 124.60 | 146,320 |
| 2025-04-04 | 142.35 | 142.45 | 127.65 | 129.20 | 129.20 | 101,640 |
| 2025-04-03 | 148.45 | 151.95 | 141.10 | 141.40 | 141.40 | 81,960 |
| 2025-04-02 | 148.55 | 155.10 | 146.50 | 148.25 | 148.25 | 127,580 |
| 2025-04-01 | 150.90 | 152.95 | 146.85 | 148.80 | 148.80 | 52,340 |
| 2025-03-31 | 150.00 | 151.75 | 147.35 | 148.35 | 148.35 | 43,470 |
| 2025-03-28 | 147.80 | 157.00 | 147.80 | 151.80 | 151.80 | 165,250 |
| 2025-03-27 | 153.90 | 154.20 | 151.00 | 151.00 | 151.00 | 32,780 |
| 2025-03-26 | 153.00 | 161.10 | 152.80 | 155.00 | 155.00 | 230,510 |
| 2025-03-25 | 154.00 | 155.80 | 150.00 | 151.50 | 151.50 | 33,540 |
| 2025-03-24 | 154.85 | 155.15 | 153.30 | 153.70 | 153.70 | 8,380 |
| 2025-03-21 | 157.75 | 157.75 | 154.85 | 154.85 | 154.85 | 30,410 |
| 2025-03-20 | 160.00 | 162.85 | 156.75 | 157.75 | 157.75 | 41,900 |
| 2025-03-19 | 156.15 | 159.70 | 152.85 | 158.75 | 158.75 | 80,250 |
| 2025-03-18 | 158.05 | 159.00 | 155.10 | 156.15 | 156.15 | 43,050 |
| 2025-03-17 | 154.95 | 158.00 | 154.95 | 157.15 | 157.15 | 40,470 |
| 2025-03-14 | 150.00 | 156.60 | 150.00 | 153.10 | 153.10 | 78,110 |
| 2025-03-13 | 153.00 | 153.65 | 148.20 | 149.95 | 149.95 | 116,520 |
| 2025-03-12 | 156.80 | 159.25 | 153.00 | 153.60 | 153.60 | 61,940 |
| 2025-03-11 | 156.80 | 159.50 | 155.30 | 158.30 | 158.30 | 23,030 |
| 2025-03-10 | 157.00 | 159.80 | 156.95 | 157.50 | 157.50 | 32,300 |
| 2025-03-07 | 163.70 | 163.70 | 155.55 | 156.80 | 156.80 | 59,760 |
| 2025-03-06 | 163.00 | 165.00 | 158.40 | 160.65 | 160.65 | 62,230 |
| 2025-03-05 | 161.00 | 166.95 | 160.30 | 162.35 | 162.35 | 154,930 |
| 2025-03-04 | 162.10 | 164.00 | 161.00 | 161.30 | 161.30 | 97,220 |
| 2025-03-03 | 158.20 | 161.65 | 153.05 | 161.55 | 161.55 | 125,410 |
| 2025-02-28 | 161.60 | 164.40 | 156.00 | 158.60 | 158.60 | 125,260 |
| 2025-02-27 | 160.55 | 169.40 | 158.00 | 162.20 | 162.20 | 211,300 |
| 2025-02-26 | 170.00 | 176.90 | 161.10 | 164.95 | 164.95 | 453,250 |
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.