Bank VTB PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 22 · 1,272 trading daysOlder →

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.