Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 165.05 | 168.90 | 164.05 | 165.75 | 165.75 | 216,470 |
| 2025-02-24 | 160.80 | 170.25 | 160.05 | 163.90 | 163.90 | 501,150 |
| 2025-02-21 | 159.00 | 163.50 | 157.60 | 159.20 | 159.20 | 117,520 |
| 2025-02-20 | 159.25 | 164.65 | 157.00 | 157.60 | 157.60 | 188,950 |
| 2025-02-19 | 157.20 | 159.80 | 153.60 | 158.10 | 158.10 | 79,660 |
| 2025-02-18 | 157.00 | 159.70 | 154.45 | 155.65 | 155.65 | 107,460 |
| 2025-02-17 | 153.60 | 160.00 | 153.60 | 157.00 | 157.00 | 215,340 |
| 2025-02-14 | 153.85 | 159.00 | 151.00 | 152.00 | 152.00 | 195,270 |
| 2025-02-13 | 159.80 | 160.00 | 152.30 | 152.85 | 152.85 | 145,470 |
| 2025-02-12 | 152.00 | 158.65 | 150.80 | 152.00 | 152.00 | 449,440 |
| 2025-02-11 | 150.00 | 152.00 | 149.30 | 150.25 | 150.25 | 45,730 |
| 2025-02-10 | 149.05 | 153.30 | 149.00 | 150.85 | 150.85 | 91,320 |
| 2025-02-07 | 151.00 | 152.50 | 148.20 | 148.60 | 148.60 | 54,750 |
| 2025-02-06 | 152.15 | 154.80 | 149.10 | 150.40 | 150.40 | 197,170 |
| 2025-02-05 | 147.00 | 151.90 | 147.00 | 148.45 | 148.45 | 33,380 |
| 2025-02-04 | 151.00 | 153.40 | 147.60 | 148.70 | 148.70 | 46,410 |
| 2025-02-03 | 151.25 | 153.10 | 150.15 | 150.70 | 150.70 | 39,810 |
| 2025-01-31 | 152.00 | 155.35 | 150.20 | 151.30 | 151.30 | 256,370 |
| 2025-01-30 | 151.45 | 153.65 | 151.00 | 151.60 | 151.60 | 48,120 |
| 2025-01-29 | 150.00 | 154.90 | 149.85 | 151.70 | 151.70 | 172,160 |
| 2025-01-28 | 146.80 | 152.35 | 145.25 | 149.85 | 149.85 | 234,310 |
| 2025-01-27 | 152.55 | 156.35 | 147.20 | 147.80 | 147.80 | 111,960 |
| 2025-01-24 | 154.00 | 156.55 | 150.20 | 151.55 | 151.55 | 115,160 |
| 2025-01-23 | 153.00 | 154.95 | 151.35 | 153.35 | 153.35 | 89,750 |
| 2025-01-22 | 151.00 | 155.50 | 150.00 | 152.95 | 152.95 | 203,380 |
| 2025-01-21 | 149.50 | 151.40 | 148.80 | 150.70 | 150.70 | 92,170 |
| 2025-01-20 | 151.00 | 154.50 | 147.60 | 149.25 | 149.25 | 333,150 |
| 2025-01-17 | 149.80 | 151.50 | 147.15 | 149.50 | 149.50 | 188,570 |
| 2025-01-16 | 150.00 | 152.95 | 148.50 | 149.15 | 149.15 | 260,200 |
| 2025-01-15 | 146.30 | 150.00 | 145.35 | 147.00 | 147.00 | 229,660 |
| 2025-01-14 | 144.75 | 146.70 | 142.40 | 145.30 | 145.30 | 34,250 |
| 2025-01-13 | 147.15 | 149.60 | 143.00 | 145.70 | 145.70 | 152,960 |
| 2025-01-10 | 141.75 | 147.30 | 141.05 | 146.00 | 146.00 | 107,260 |
| 2025-01-09 | 147.55 | 147.55 | 141.00 | 143.40 | 143.40 | 153,810 |
| 2025-01-08 | 141.85 | 148.65 | 141.30 | 145.70 | 145.70 | 293,270 |
| 2025-01-06 | 140.00 | 142.70 | 137.90 | 140.90 | 140.90 | 97,930 |
| 2025-01-03 | 145.30 | 149.50 | 140.25 | 141.35 | 141.35 | 177,450 |
| 2024-12-30 | 141.10 | 146.90 | 139.85 | 143.00 | 143.00 | 244,930 |
| 2024-12-28 | 139.00 | 142.75 | 137.80 | 138.50 | 138.50 | 121,080 |
| 2024-12-27 | 138.95 | 142.90 | 136.60 | 138.45 | 138.45 | 171,350 |
| 2024-12-26 | 134.65 | 143.40 | 134.65 | 139.45 | 139.45 | 240,440 |
| 2024-12-25 | 132.70 | 136.20 | 131.15 | 134.30 | 134.30 | 102,950 |
| 2024-12-24 | 134.55 | 135.90 | 131.10 | 132.70 | 132.70 | 76,190 |
| 2024-12-23 | 135.00 | 139.85 | 131.05 | 134.55 | 134.55 | 307,840 |
| 2024-12-20 | 120.30 | 132.95 | 120.30 | 132.20 | 132.20 | 202,830 |
| 2024-12-19 | 122.60 | 127.00 | 120.00 | 120.95 | 120.95 | 145,280 |
| 2024-12-18 | 118.10 | 123.00 | 116.95 | 121.65 | 121.65 | 125,630 |
| 2024-12-17 | 116.00 | 121.00 | 115.05 | 118.50 | 118.50 | 117,990 |
| 2024-12-16 | 120.85 | 121.65 | 116.15 | 116.60 | 116.60 | 107,830 |
| 2024-12-13 | 125.40 | 127.85 | 122.05 | 122.75 | 122.75 | 77,530 |
| 2024-12-12 | 129.50 | 134.00 | 127.00 | 127.15 | 127.15 | 97,460 |
| 2024-12-11 | 128.00 | 132.65 | 127.40 | 128.80 | 128.80 | 94,370 |
| 2024-12-10 | 134.45 | 134.45 | 129.00 | 130.00 | 130.00 | 87,750 |
| 2024-12-09 | 135.60 | 138.50 | 133.70 | 134.60 | 134.60 | 116,040 |
| 2024-12-06 | 129.95 | 136.95 | 128.00 | 135.40 | 135.40 | 172,630 |
| 2024-12-05 | 125.00 | 130.95 | 124.05 | 128.90 | 128.90 | 106,450 |
| 2024-12-04 | 128.60 | 131.60 | 125.50 | 126.70 | 126.70 | 96,870 |
| 2024-12-03 | 133.00 | 136.60 | 125.95 | 128.15 | 128.15 | 176,070 |
| 2024-12-02 | 130.10 | 134.00 | 129.50 | 130.70 | 130.70 | 76,110 |
| 2024-11-29 | 130.60 | 132.00 | 127.20 | 129.60 | 129.60 | 118,740 |
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.