Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.022	0.023	0.022	0.022	111.50	103,122,460,000
2024-03-19	0.023	0.023	0.022	0.022	112.00	180,951,130,000
2024-03-18	0.023	0.023	0.023	0.023	114.50	90,294,130,000
2024-03-15	0.023	0.023	0.023	0.023	116.00	55,263,590,000
2024-03-14	0.023	0.023	0.023	0.023	115.50	66,786,660,000
2024-03-13	0.023	0.024	0.023	0.023	117.00	58,639,050,000
2024-03-12	0.023	0.023	0.023	0.023	116.50	61,963,820,000
2024-03-11	0.023	0.024	0.023	0.023	116.50	59,157,950,000
2024-03-07	0.024	0.024	0.023	0.023	116.50	63,632,030,000
2024-03-06	0.024	0.024	0.023	0.024	117.50	61,023,230,000
2024-03-05	0.024	0.024	0.024	0.024	118.00	76,806,770,000
2024-03-04	0.024	0.024	0.024	0.024	119.00	78,796,360,000
2024-03-01	0.023	0.024	0.023	0.024	118.00	226,717,350,000
2024-02-29	0.023	0.024	0.023	0.023	117.00	95,813,610,000
2024-02-28	0.023	0.024	0.023	0.023	116.50	71,330,480,000
2024-02-27	0.024	0.024	0.023	0.023	116.50	83,096,510,000
2024-02-26	0.024	0.024	0.023	0.024	117.50	118,346,630,000
2024-02-22	0.023	0.024	0.023	0.023	115.50	146,267,900,000
2024-02-21	0.024	0.024	0.023	0.023	115.00	320,266,570,000
2024-02-20	0.025	0.025	0.023	0.024	121.00	461,548,220,000
2024-02-19	0.024	0.025	0.024	0.025	124.50	295,361,530,000
2024-02-16	0.024	0.025	0.024	0.024	121.00	210,783,070,000
2024-02-15	0.025	0.025	0.024	0.024	122.00	77,521,350,000
2024-02-14	0.025	0.025	0.024	0.025	122.50	115,008,520,000
2024-02-13	0.025	0.025	0.024	0.024	122.00	80,941,840,000
2024-02-12	0.024	0.025	0.024	0.025	123.00	54,391,690,000
2024-02-09	0.024	0.025	0.024	0.024	122.00	59,885,640,000
2024-02-08	0.025	0.025	0.024	0.024	122.00	142,694,950,000
2024-02-07	0.024	0.025	0.024	0.025	122.50	118,896,510,000
2024-02-06	0.025	0.025	0.024	0.024	122.00	49,698,230,000
2024-02-05	0.024	0.025	0.024	0.024	121.50	48,126,380,000
2024-02-02	0.025	0.025	0.024	0.025	122.50	44,656,830,000
2024-02-01	0.025	0.025	0.025	0.025	123.50	68,349,610,000
2024-01-31	0.025	0.025	0.024	0.024	122.00	59,112,840,000
2024-01-30	0.024	0.025	0.024	0.025	122.50	85,213,070,000
2024-01-29	0.024	0.025	0.024	0.024	121.50	43,521,480,000
2024-01-26	0.024	0.025	0.024	0.024	121.00	53,177,610,000
2024-01-25	0.024	0.025	0.024	0.024	121.50	64,208,690,000
2024-01-24	0.025	0.025	0.024	0.024	121.00	106,900,820,000
2024-01-23	0.025	0.025	0.025	0.025	123.00	50,751,410,000
2024-01-22	0.025	0.025	0.024	0.025	123.50	48,144,060,000
2024-01-19	0.025	0.025	0.024	0.025	123.00	71,118,740,000
2024-01-18	0.025	0.025	0.025	0.025	123.50	77,415,460,000
2024-01-17	0.025	0.025	0.025	0.025	125.00	89,421,770,000
2024-01-16	0.025	0.025	0.025	0.025	125.00	74,801,180,000
2024-01-15	0.025	0.025	0.025	0.025	124.00	63,066,930,000
2024-01-12	0.025	0.025	0.025	0.025	125.00	64,229,710,000
2024-01-11	0.025	0.025	0.024	0.025	126.50	186,561,810,000
2024-01-10	0.025	0.025	0.024	0.025	123.00	70,118,070,000
2024-01-09	0.025	0.025	0.025	0.025	123.00	88,003,570,000
2024-01-08	0.024	0.025	0.024	0.025	123.00	179,298,410,000
2024-01-05	0.023	0.024	0.023	0.024	119.00	152,250,320,000
2024-01-04	0.023	0.023	0.023	0.023	115.50	29,864,140,000
2024-01-03	0.023	0.023	0.023	0.023	115.00	36,210,160,000
2023-12-29	0.023	0.023	0.023	0.023	114.00	54,877,170,000
2023-12-28	0.023	0.023	0.023	0.023	114.00	52,271,220,000
2023-12-27	0.023	0.023	0.023	0.023	114.50	59,591,860,000
2023-12-26	0.023	0.023	0.023	0.023	115.50	62,728,940,000
2023-12-25	0.023	0.023	0.023	0.023	115.00	62,096,410,000
2023-12-22	0.023	0.023	0.023	0.023	114.50	101,076,090,000

← NewerPage 12 of 22 · 1,273 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.