Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 77.500 | 78.400 | 76.700 | 77.350 | 77.350 | 29,780 |
| 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 |
| 2026-09-18 | 68.600 | 70.400 | 68.600 | 69.550 | 69.550 | 11,990 |
| 2026-09-17 | 69.650 | 69.650 | 67.950 | 68.750 | 68.750 | 10,730 |
| 2026-09-16 | 71.350 | 72.450 | 68.200 | 70.050 | 70.050 | 36,220 |
| 2026-09-15 | 72.000 | 72.950 | 71.600 | 71.950 | 71.950 | 7,370 |
| 2026-09-14 | 71.700 | 72.800 | 71.300 | 72.550 | 72.550 | 15,330 |
| 2026-09-11 | 71.750 | 72.150 | 70.050 | 70.400 | 70.400 | 22,540 |
| 2026-09-10 | 72.350 | 75.950 | 71.750 | 72.400 | 72.400 | 47,730 |
| 2026-09-09 | 72.050 | 72.750 | 72.050 | 72.450 | 72.450 | 6,510 |
| 2026-09-08 | 71.000 | 73.650 | 71.000 | 72.100 | 72.100 | 51,140 |
| 2026-09-07 | 69.700 | 71.500 | 69.150 | 71.500 | 71.500 | 32,590 |
| 2026-09-04 | 69.450 | 71.300 | 69.000 | 69.850 | 69.850 | 37,450 |
| 2026-09-03 | 68.700 | 69.650 | 68.600 | 69.400 | 69.400 | 23,730 |
| 2026-09-02 | 68.150 | 69.300 | 68.150 | 69.050 | 69.050 | 15,910 |
| 2026-09-01 | 68.750 | 69.500 | 68.300 | 68.900 | 68.900 | 10,240 |
| 2026-08-31 | 68.050 | 69.900 | 67.200 | 69.000 | 69.000 | 22,680 |
| 2026-08-28 | 67.800 | 68.550 | 67.600 | 67.850 | 67.850 | 10,750 |
| 2026-08-27 | 67.600 | 68.450 | 66.250 | 68.050 | 68.050 | 31,130 |
| 2026-08-26 | 69.650 | 69.950 | 67.900 | 68.700 | 68.700 | 21,820 |
| 2026-08-25 | 69.800 | 71.250 | 69.800 | 70.550 | 70.550 | 10,150 |
| 2026-08-24 | 70.550 | 70.550 | 68.900 | 69.150 | 69.150 | 6,430 |
| 2026-08-21 | 71.050 | 71.750 | 68.900 | 70.050 | 70.050 | 15,250 |
| 2026-08-20 | 71.250 | 71.700 | 70.250 | 71.300 | 71.300 | 28,500 |
| 2026-08-19 | 70.450 | 71.200 | 69.950 | 70.500 | 70.500 | 16,840 |
| 2026-08-18 | 68.650 | 74.950 | 67.650 | 70.200 | 70.200 | 89,630 |
| 2026-08-17 | 70.650 | 70.650 | 67.350 | 68.100 | 68.100 | 36,050 |
| 2026-08-14 | 74.750 | 74.750 | 70.350 | 70.750 | 70.750 | 25,370 |
| 2026-08-13 | 76.600 | 76.600 | 73.150 | 73.600 | 73.600 | 16,970 |
| 2026-08-12 | 78.050 | 78.050 | 75.750 | 76.600 | 76.600 | 22,270 |
| 2026-08-11 | 77.450 | 79.350 | 77.100 | 78.250 | 78.250 | 61,670 |
| 2026-08-10 | 76.300 | 77.600 | 75.550 | 77.000 | 77.000 | 34,870 |
| 2026-08-07 | 76.950 | 77.750 | 75.950 | 76.250 | 76.250 | 9,400 |
| 2026-08-06 | 78.350 | 79.100 | 75.400 | 77.200 | 77.200 | 36,340 |
| 2026-08-05 | 79.550 | 82.000 | 77.900 | 79.000 | 79.000 | 98,900 |
| 2026-08-04 | 78.950 | 79.050 | 77.650 | 78.450 | 78.450 | 13,580 |
| 2026-08-03 | 76.950 | 79.900 | 76.550 | 78.250 | 78.250 | 155,690 |
| 2026-07-31 | 76.800 | 77.000 | 75.550 | 76.850 | 76.850 | 17,890 |
| 2026-07-30 | 75.700 | 85.600 | 75.500 | 76.100 | 76.100 | 394,670 |
| 2026-07-29 | 75.850 | 78.300 | 75.600 | 76.750 | 76.750 | 69,040 |
Page 1 of 5 · 255 trading daysOlder →
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.