Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 76.750 | 79.000 | 76.700 | 77.100 | 77.100 | 74,670 |
| 2026-10-16 | 77.350 | 79.450 | 76.050 | 77.750 | 77.750 | 268,010 |
| 2026-10-15 | 71.200 | 78.250 | 71.200 | 74.900 | 74.900 | 420,660 |
| 2026-10-14 | 71.300 | 72.900 | 70.250 | 70.600 | 70.600 | 55,720 |
| 2026-10-13 | 70.800 | 72.100 | 70.400 | 71.400 | 71.400 | 24,840 |
| 2026-10-12 | 70.900 | 72.000 | 70.000 | 70.750 | 70.750 | 26,330 |
| 2026-10-09 | 68.950 | 70.900 | 68.950 | 70.350 | 70.350 | 13,420 |
| 2026-10-08 | 69.050 | 70.800 | 69.050 | 69.150 | 69.150 | 23,490 |
| 2026-10-07 | 71.000 | 71.800 | 70.500 | 71.350 | 71.350 | 10,040 |
| 2026-10-06 | 71.750 | 72.000 | 70.200 | 70.500 | 70.500 | 8,880 |
| 2026-10-05 | 69.400 | 71.400 | 68.550 | 70.000 | 70.000 | 22,560 |
| 2026-10-02 | 68.150 | 69.150 | 67.800 | 68.550 | 68.550 | 20,290 |
| 2026-10-01 | 68.500 | 68.750 | 68.000 | 68.100 | 68.100 | 10,360 |
| 2026-09-30 | 67.800 | 69.650 | 67.750 | 68.700 | 68.700 | 29,990 |
| 2026-09-29 | 67.650 | 68.150 | 67.450 | 68.150 | 68.150 | 6,010 |
| 2026-09-28 | 68.550 | 68.750 | 67.650 | 67.950 | 67.950 | 4,460 |
| 2026-09-25 | 69.200 | 69.450 | 68.050 | 69.000 | 69.000 | 3,450 |
| 2026-09-24 | 69.600 | 69.600 | 68.050 | 68.950 | 68.950 | 9,830 |
| 2026-09-23 | 68.900 | 69.950 | 68.900 | 69.300 | 69.300 | 8,160 |
| 2026-09-22 | 68.350 | 69.200 | 67.250 | 68.650 | 68.650 | 30,450 |
| 2026-09-21 | 69.400 | 69.400 | 67.900 | 67.900 | 67.900 | 22,470 |
Page 1 of 1 · 21 trading days
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.