Bank VTB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 89.040 | 90.080 | 86.790 | 87.260 | 87.260 | 35,947,788 |
| 2024-09-04 | 86.410 | 89.380 | 85.830 | 88.340 | 88.340 | 34,345,870 |
| 2024-09-03 | 86.470 | 89.060 | 84.140 | 84.740 | 84.740 | 54,502,607 |
| 2024-09-02 | 90.960 | 91.060 | 85.200 | 86.590 | 86.590 | 62,710,686 |
| 2024-08-30 | 96.060 | 96.320 | 91.000 | 92.610 | 92.610 | 41,814,880 |
| 2024-08-29 | 97.030 | 97.600 | 95.350 | 95.650 | 95.650 | 19,550,565 |
| 2024-08-28 | 97.070 | 97.320 | 95.000 | 96.580 | 96.580 | 23,356,646 |
| 2024-08-27 | 99.350 | 99.830 | 96.570 | 97.300 | 97.300 | 23,726,200 |
| 2024-08-26 | 98.360 | 99.300 | 97.290 | 98.360 | 98.360 | 28,149,127 |
| 2024-08-23 | 96.620 | 97.730 | 94.030 | 94.590 | 94.590 | 45,268,851 |
| 2024-08-22 | 100.44 | 100.67 | 94.610 | 97.680 | 97.680 | 46,867,989 |
| 2024-08-21 | 99.790 | 100.34 | 98.850 | 99.600 | 99.600 | 24,777,709 |
| 2024-08-20 | 98.920 | 100.49 | 98.430 | 99.030 | 99.030 | 32,499,931 |
| 2024-08-19 | 98.260 | 99.000 | 97.180 | 98.000 | 98.000 | 28,501,402 |
| 2024-08-16 | 99.280 | 99.670 | 97.760 | 98.980 | 98.980 | 22,038,938 |
| 2024-08-15 | 99.810 | 100.69 | 98.690 | 99.230 | 99.230 | 19,823,868 |
| 2024-08-14 | 100.75 | 102.00 | 99.370 | 99.960 | 99.960 | 42,292,473 |
| 2024-08-13 | 98.400 | 100.83 | 98.160 | 100.38 | 100.38 | 37,675,640 |
| 2024-08-12 | 96.990 | 98.490 | 96.410 | 97.710 | 97.710 | 26,317,982 |
| 2024-08-09 | 96.550 | 97.920 | 96.320 | 97.060 | 97.060 | 15,863,793 |
| 2024-08-08 | 98.360 | 99.210 | 96.060 | 97.380 | 97.380 | 25,976,954 |
| 2024-08-07 | 96.500 | 99.000 | 95.100 | 98.560 | 98.560 | 44,522,199 |
| 2024-08-06 | 96.400 | 97.550 | 95.390 | 95.940 | 95.940 | 28,468,044 |
| 2024-08-05 | 96.050 | 97.200 | 94.440 | 95.470 | 95.470 | 47,447,995 |
| 2024-08-02 | 98.060 | 98.810 | 96.700 | 97.830 | 97.830 | 27,340,356 |
| 2024-08-01 | 97.630 | 99.800 | 97.560 | 98.280 | 98.280 | 35,091,806 |
| 2024-07-31 | 99.200 | 99.990 | 97.100 | 97.570 | 97.570 | 58,370,837 |
| 2024-07-30 | 92.970 | 99.860 | 92.600 | 99.240 | 99.240 | 73,201,724 |
| 2024-07-29 | 96.560 | 96.560 | 93.010 | 93.660 | 93.660 | 28,664,465 |
| 2024-07-26 | 99.000 | 101.15 | 95.500 | 96.810 | 96.810 | 41,361,366 |
| 2024-07-25 | 99.700 | 99.890 | 97.820 | 99.700 | 99.700 | 17,614,359 |
| 2024-07-24 | 101.15 | 101.80 | 99.810 | 100.51 | 100.51 | 16,873,670 |
| 2024-07-23 | 99.500 | 101.55 | 98.670 | 100.63 | 100.63 | 34,916,676 |
| 2024-07-22 | 96.980 | 100.23 | 96.380 | 98.220 | 98.220 | 26,731,660 |
| 2024-07-19 | 95.890 | 97.660 | 95.000 | 96.530 | 96.530 | 25,117,590 |
| 2024-07-18 | 93.590 | 96.150 | 92.800 | 95.950 | 95.950 | 27,363,977 |
| 2024-07-17 | 95.600 | 96.690 | 93.100 | 93.610 | 93.610 | 33,479,366 |
| 2024-07-16 | 92.930 | 95.400 | 91.800 | 94.600 | 94.600 | 49,545,775 |
| 2024-07-15 | 100.00 | 100.05 | 91.650 | 92.650 | 92.650 | 97,984,027 |
| 2024-07-12 | 0.020 | 0.020 | 0.020 | 0.020 | 99.500 | 0 |
| 2024-07-11 | 0.020 | 0.020 | 0.020 | 0.020 | 99.500 | 0 |
| 2024-07-10 | 0.020 | 0.020 | 0.020 | 0.020 | 99.500 | 0 |
| 2024-07-09 | 0.020 | 0.020 | 0.020 | 0.020 | 99.500 | 0 |
| 2024-07-08 | 0.020 | 0.021 | 0.020 | 0.020 | 99.500 | 87,537,340,000 |
| 2024-07-05 | 0.021 | 0.021 | 0.020 | 0.020 | 101.50 | 93,540,060,000 |
| 2024-07-04 | 0.020 | 0.021 | 0.020 | 0.021 | 102.50 | 145,494,940,000 |
| 2024-07-03 | 0.021 | 0.021 | 0.020 | 0.021 | 103.00 | 118,577,570,000 |
| 2024-07-02 | 0.021 | 0.021 | 0.021 | 0.021 | 105.50 | 56,250,780,000 |
| 2024-07-01 | 0.021 | 0.021 | 0.021 | 0.021 | 106.00 | 173,274,700,000 |
| 2024-06-28 | 0.021 | 0.022 | 0.021 | 0.021 | 105.50 | 178,574,210,000 |
| 2024-06-27 | 0.022 | 0.022 | 0.021 | 0.021 | 107.00 | 286,744,260,000 |
| 2024-06-26 | 0.021 | 0.022 | 0.020 | 0.022 | 108.50 | 418,582,100,000 |
| 2024-06-25 | 0.020 | 0.021 | 0.019 | 0.020 | 101.50 | 168,292,330,000 |
| 2024-06-24 | 0.019 | 0.020 | 0.019 | 0.020 | 98.000 | 79,512,760,000 |
| 2024-06-21 | 0.020 | 0.020 | 0.019 | 0.020 | 97.500 | 66,200,500,000 |
| 2024-06-20 | 0.019 | 0.020 | 0.019 | 0.020 | 98.500 | 171,083,410,000 |
| 2024-06-19 | 0.020 | 0.020 | 0.019 | 0.019 | 95.500 | 166,435,080,000 |
| 2024-06-18 | 0.020 | 0.021 | 0.020 | 0.020 | 99.000 | 138,296,810,000 |
| 2024-06-17 | 0.020 | 0.021 | 0.020 | 0.020 | 101.50 | 129,540,690,000 |
| 2024-06-14 | 0.020 | 0.020 | 0.020 | 0.020 | 101.50 | 84,917,750,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-15 | 0.0014 RUB |
| 2020-10-05 | 0.0008 RUB |
| 2019-06-24 | 0.0011 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.