Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.019	0.020	0.019	0.020	100.50	147,968,770,000
2024-06-11	0.020	0.020	0.020	0.020	98.500	185,382,120,000
2024-06-10	0.021	0.021	0.020	0.020	101.00	170,903,380,000
2024-06-07	0.020	0.021	0.020	0.020	102.00	162,266,660,000
2024-06-06	0.020	0.020	0.020	0.020	100.50	71,451,140,000
2024-06-05	0.021	0.021	0.020	0.020	100.50	188,309,720,000
2024-06-04	0.020	0.020	0.020	0.020	100.00	200,770,900,000
2024-06-03	0.020	0.020	0.019	0.019	97.000	236,266,840,000
2024-05-31	0.020	0.020	0.020	0.020	99.500	234,379,330,000
2024-05-30	0.021	0.021	0.020	0.020	102.00	191,711,860,000
2024-05-29	0.021	0.021	0.021	0.021	104.50	102,303,560,000
2024-05-28	0.021	0.021	0.021	0.021	103.50	202,783,360,000
2024-05-27	0.022	0.023	0.020	0.021	102.50	396,770,460,000
2024-05-24	0.023	0.023	0.022	0.022	110.50	229,955,770,000
2024-05-23	0.023	0.023	0.022	0.023	113.00	59,019,030,000
2024-05-22	0.023	0.023	0.022	0.023	112.50	36,524,430,000
2024-05-21	0.023	0.023	0.022	0.022	112.00	77,674,730,000
2024-05-20	0.023	0.023	0.023	0.023	113.50	96,688,120,000
2024-05-17	0.023	0.023	0.023	0.023	115.50	48,306,970,000
2024-05-16	0.023	0.023	0.023	0.023	116.50	70,858,380,000
2024-05-15	0.023	0.023	0.023	0.023	115.50	64,032,590,000
2024-05-14	0.023	0.023	0.023	0.023	115.00	48,257,220,000
2024-05-13	0.023	0.023	0.023	0.023	115.50	68,631,910,000
2024-05-10	0.023	0.023	0.023	0.023	116.00	21,590,670,000
2024-05-08	0.023	0.023	0.023	0.023	115.50	30,755,750,000
2024-05-07	0.023	0.023	0.023	0.023	115.00	41,089,550,000
2024-05-06	0.023	0.023	0.023	0.023	115.00	56,141,390,000
2024-05-03	0.023	0.023	0.023	0.023	115.50	54,269,470,000
2024-05-02	0.023	0.024	0.023	0.023	116.00	45,178,390,000
2024-04-30	0.024	0.024	0.023	0.023	116.50	27,953,080,000
2024-04-29	0.023	0.024	0.023	0.023	116.50	57,663,940,000
2024-04-27	0.024	0.024	0.023	0.023	116.50	122,969,420,000
2024-04-26	0.024	0.024	0.024	0.024	118.00	71,835,210,000
2024-04-25	0.023	0.024	0.023	0.024	118.50	110,082,120,000
2024-04-24	0.024	0.024	0.023	0.023	116.00	126,732,160,000
2024-04-23	0.024	0.024	0.024	0.024	118.50	146,254,700,000
2024-04-22	0.024	0.024	0.024	0.024	120.00	91,238,080,000
2024-04-19	0.024	0.024	0.024	0.024	120.00	76,133,160,000
2024-04-18	0.024	0.024	0.024	0.024	119.00	50,371,790,000
2024-04-17	0.024	0.024	0.024	0.024	119.00	62,036,080,000
2024-04-16	0.024	0.024	0.024	0.024	118.50	75,739,620,000
2024-04-15	0.024	0.024	0.024	0.024	118.50	88,521,310,000
2024-04-12	0.024	0.024	0.024	0.024	120.00	103,230,780,000
2024-04-11	0.024	0.024	0.024	0.024	118.50	61,039,820,000
2024-04-10	0.024	0.024	0.023	0.024	118.50	82,741,090,000
2024-04-09	0.024	0.024	0.024	0.024	118.50	113,461,490,000
2024-04-08	0.024	0.024	0.024	0.024	120.00	92,697,120,000
2024-04-05	0.024	0.024	0.024	0.024	119.50	93,323,900,000
2024-04-04	0.024	0.024	0.024	0.024	120.50	218,995,360,000
2024-04-03	0.024	0.024	0.024	0.024	119.50	190,972,940,000
2024-04-02	0.023	0.024	0.023	0.023	116.00	174,773,110,000
2024-04-01	0.023	0.023	0.023	0.023	115.50	114,654,010,000
2024-03-29	0.023	0.023	0.023	0.023	113.00	82,120,300,000
2024-03-28	0.023	0.023	0.023	0.023	112.50	53,805,310,000
2024-03-27	0.023	0.023	0.022	0.023	113.50	63,780,330,000
2024-03-26	0.023	0.023	0.023	0.023	112.50	49,179,190,000
2024-03-25	0.022	0.023	0.022	0.023	112.50	79,367,550,000
2024-03-22	0.023	0.023	0.022	0.022	112.00	126,249,960,000
2024-03-21	0.023	0.023	0.022	0.023	112.50	87,498,170,000
2024-03-20	0.022	0.023	0.022	0.022	111.50	103,122,460,000

← NewerPage 11 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.