Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 129.00 | 132.15 | 125.55 | 130.85 | 130.85 | 263,100 |
| 2024-11-27 | 129.05 | 130.80 | 117.05 | 123.05 | 123.05 | 232,640 |
| 2024-11-26 | 140.25 | 143.00 | 128.40 | 129.65 | 129.65 | 291,610 |
| 2024-11-25 | 151.75 | 151.80 | 138.15 | 140.25 | 140.25 | 171,510 |
| 2024-11-22 | 152.70 | 156.85 | 148.90 | 150.75 | 150.75 | 127,560 |
| 2024-11-21 | 156.40 | 158.55 | 145.25 | 149.20 | 149.20 | 113,250 |
| 2024-11-20 | 159.85 | 163.90 | 156.00 | 156.35 | 156.35 | 81,720 |
| 2024-11-19 | 163.00 | 166.80 | 157.10 | 158.20 | 158.20 | 96,060 |
| 2024-11-18 | 167.60 | 167.60 | 163.50 | 165.45 | 165.45 | 100,560 |
| 2024-11-15 | 169.90 | 172.25 | 164.90 | 168.70 | 168.70 | 102,490 |
| 2024-11-14 | 172.00 | 179.00 | 166.75 | 167.40 | 167.40 | 129,610 |
| 2024-11-13 | 170.85 | 174.20 | 168.90 | 172.80 | 172.80 | 124,830 |
| 2024-11-12 | 173.00 | 174.50 | 169.00 | 170.85 | 170.85 | 86,820 |
| 2024-11-11 | 169.05 | 175.00 | 167.65 | 172.70 | 172.70 | 294,970 |
| 2024-11-08 | 165.00 | 168.95 | 165.00 | 166.80 | 166.80 | 191,380 |
| 2024-11-07 | 165.10 | 167.50 | 162.50 | 164.45 | 164.45 | 33,040 |
| 2024-11-06 | 166.00 | 168.40 | 164.00 | 165.10 | 165.10 | 77,110 |
| 2024-11-05 | 167.25 | 170.90 | 163.00 | 164.00 | 164.00 | 165,380 |
| 2024-11-02 | 165.70 | 173.45 | 163.55 | 165.95 | 165.95 | 435,310 |
| 2024-11-01 | 163.05 | 167.20 | 160.80 | 163.30 | 163.30 | 137,870 |
| 2024-10-31 | 164.65 | 166.60 | 160.30 | 163.05 | 163.05 | 83,710 |
| 2024-10-30 | 163.00 | 171.85 | 163.00 | 166.90 | 166.90 | 221,610 |
| 2024-10-29 | 160.00 | 164.00 | 159.20 | 162.15 | 162.15 | 81,010 |
| 2024-10-28 | 157.20 | 165.95 | 156.05 | 159.40 | 159.40 | 294,060 |
| 2024-10-25 | 164.90 | 166.95 | 155.00 | 157.15 | 157.15 | 145,010 |
| 2024-10-24 | 167.85 | 171.25 | 163.50 | 164.10 | 164.10 | 162,670 |
| 2024-10-23 | 181.00 | 181.00 | 170.00 | 171.15 | 171.15 | 200,140 |
| 2024-10-22 | 181.00 | 187.05 | 178.00 | 178.95 | 178.95 | 321,990 |
| 2024-10-21 | 174.00 | 194.00 | 174.00 | 179.20 | 179.20 | 669,360 |
| 2024-10-18 | 185.50 | 185.95 | 174.00 | 174.10 | 174.10 | 385,950 |
| 2024-10-17 | 190.20 | 205.95 | 187.60 | 189.60 | 189.60 | 1,261,300 |
| 2024-10-16 | 176.65 | 198.90 | 176.20 | 188.95 | 188.95 | 2,250,230 |
| 2024-10-15 | 173.00 | 176.00 | 171.25 | 174.90 | 174.90 | 163,940 |
| 2024-10-14 | 168.00 | 177.50 | 167.55 | 172.45 | 172.45 | 408,200 |
| 2024-10-11 | 172.35 | 175.50 | 167.15 | 169.45 | 169.45 | 75,230 |
| 2024-10-10 | 168.25 | 174.65 | 168.25 | 171.10 | 171.10 | 134,010 |
| 2024-10-09 | 175.10 | 178.35 | 168.00 | 168.15 | 168.15 | 132,170 |
| 2024-10-08 | 171.90 | 174.95 | 171.15 | 174.10 | 174.10 | 154,270 |
| 2024-10-07 | 168.95 | 176.55 | 166.65 | 169.30 | 169.30 | 152,520 |
| 2024-10-04 | 169.50 | 174.75 | 165.00 | 166.00 | 166.00 | 217,540 |
| 2024-10-03 | 162.50 | 171.00 | 160.20 | 165.00 | 165.00 | 214,170 |
| 2024-10-02 | 168.50 | 171.60 | 162.85 | 163.40 | 163.40 | 57,910 |
| 2024-10-01 | 177.00 | 177.40 | 166.55 | 168.40 | 168.40 | 161,800 |
| 2024-09-30 | 175.70 | 181.90 | 173.60 | 176.00 | 176.00 | 133,340 |
| 2024-09-27 | 175.25 | 189.85 | 172.35 | 174.00 | 174.00 | 621,510 |
| 2024-09-26 | 197.30 | 211.55 | 174.30 | 174.80 | 174.80 | 1,761,180 |
| 2024-09-25 | 171.00 | 206.05 | 170.00 | 193.45 | 193.45 | 2,658,810 |
| 2024-09-24 | 152.00 | 173.80 | 150.25 | 172.85 | 172.85 | 1,416,780 |
| 2024-09-23 | 146.85 | 154.00 | 146.05 | 149.10 | 149.10 | 159,770 |
| 2024-09-20 | 145.00 | 148.45 | 144.35 | 145.95 | 145.95 | 89,960 |
| 2024-09-19 | 142.80 | 146.00 | 141.15 | 144.90 | 144.90 | 104,640 |
| 2024-09-18 | 145.45 | 149.50 | 140.00 | 141.00 | 141.00 | 111,050 |
| 2024-09-17 | 142.25 | 149.00 | 141.30 | 145.30 | 145.30 | 167,640 |
| 2024-09-16 | 139.00 | 142.90 | 138.30 | 140.85 | 140.85 | 87,270 |
| 2024-09-13 | 136.30 | 139.40 | 133.60 | 137.35 | 137.35 | 68,150 |
| 2024-09-12 | 139.60 | 140.00 | 136.00 | 136.45 | 136.45 | 26,590 |
| 2024-09-11 | 138.40 | 143.90 | 138.40 | 140.60 | 140.60 | 82,650 |
| 2024-09-10 | 144.90 | 145.90 | 135.95 | 138.00 | 138.00 | 156,550 |
| 2024-09-09 | 136.55 | 147.85 | 136.55 | 143.25 | 143.25 | 225,260 |
| 2024-09-06 | 139.00 | 144.80 | 136.05 | 136.55 | 136.55 | 152,670 |
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.