Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.023	0.024	0.023	0.023	115.00	96,490,640,000
2023-12-20	0.024	0.024	0.023	0.024	117.50	54,064,580,000
2023-12-19	0.023	0.024	0.023	0.023	116.50	75,533,400,000
2023-12-18	0.024	0.024	0.023	0.023	117.00	101,620,620,000
2023-12-15	0.023	0.024	0.023	0.023	116.50	129,754,540,000
2023-12-14	0.023	0.023	0.022	0.023	114.00	93,263,860,000
2023-12-13	0.022	0.023	0.022	0.023	112.50	75,477,780,000
2023-12-12	0.022	0.023	0.022	0.022	111.00	141,251,240,000
2023-12-11	0.022	0.023	0.022	0.022	111.00	105,395,810,000
2023-12-08	0.023	0.023	0.022	0.022	111.50	64,922,050,000
2023-12-07	0.022	0.023	0.022	0.023	113.00	148,699,410,000
2023-12-06	0.023	0.023	0.022	0.022	110.50	129,074,380,000
2023-12-05	0.023	0.023	0.022	0.023	113.50	98,819,340,000
2023-12-04	0.024	0.024	0.023	0.023	116.00	110,798,930,000
2023-12-01	0.024	0.024	0.024	0.024	119.00	60,771,530,000
2023-11-30	0.024	0.024	0.024	0.024	118.50	72,939,750,000
2023-11-29	0.024	0.024	0.024	0.024	119.50	43,817,200,000
2023-11-28	0.024	0.024	0.024	0.024	121.00	75,448,550,000
2023-11-27	0.025	0.025	0.024	0.024	122.00	69,274,040,000
2023-11-24	0.025	0.025	0.025	0.025	124.50	61,265,260,000
2023-11-23	0.025	0.025	0.025	0.025	125.00	56,023,260,000
2023-11-22	0.025	0.025	0.025	0.025	124.50	94,697,980,000
2023-11-21	0.024	0.025	0.024	0.025	122.50	34,186,540,000
2023-11-20	0.025	0.025	0.024	0.024	121.50	42,648,690,000
2023-11-17	0.024	0.024	0.024	0.024	122.00	59,523,010,000
2023-11-16	0.025	0.025	0.024	0.024	121.50	42,933,720,000
2023-11-15	0.024	0.025	0.024	0.024	122.00	84,636,010,000
2023-11-14	0.025	0.025	0.024	0.024	121.00	123,682,620,000
2023-11-13	0.025	0.025	0.025	0.025	125.00	54,271,410,000
2023-11-10	0.025	0.025	0.025	0.025	125.00	55,638,390,000
2023-11-09	0.025	0.025	0.025	0.025	125.50	52,172,840,000
2023-11-08	0.025	0.025	0.025	0.025	126.00	62,788,560,000
2023-11-07	0.025	0.026	0.025	0.025	126.00	65,604,210,000
2023-11-06	0.025	0.025	0.025	0.025	126.00	40,091,670,000
2023-11-03	0.025	0.025	0.025	0.025	125.00	65,115,380,000
2023-11-02	0.025	0.025	0.025	0.025	125.50	64,684,470,000
2023-11-01	0.025	0.026	0.025	0.025	126.00	71,111,550,000
2023-10-31	0.025	0.025	0.025	0.025	127.00	79,536,410,000
2023-10-30	0.025	0.026	0.025	0.025	126.00	52,501,880,000
2023-10-27	0.026	0.026	0.025	0.025	126.50	140,133,650,000
2023-10-26	0.027	0.027	0.026	0.026	128.50	158,898,870,000
2023-10-25	0.027	0.027	0.026	0.027	132.50	94,874,290,000
2023-10-24	0.026	0.027	0.026	0.027	132.50	107,873,830,000
2023-10-23	0.026	0.026	0.026	0.026	131.00	63,592,440,000
2023-10-20	0.026	0.026	0.026	0.026	130.50	88,342,450,000
2023-10-19	0.026	0.026	0.026	0.026	131.00	68,493,140,000
2023-10-18	0.026	0.026	0.026	0.026	130.50	91,303,270,000
2023-10-17	0.026	0.027	0.026	0.026	132.00	139,787,150,000
2023-10-16	0.026	0.026	0.025	0.026	130.00	120,480,210,000
2023-10-13	0.025	0.026	0.025	0.025	127.00	81,731,370,000
2023-10-12	0.025	0.025	0.025	0.025	125.50	63,007,420,000
2023-10-11	0.025	0.026	0.025	0.025	127.00	87,528,150,000
2023-10-10	0.026	0.026	0.025	0.025	127.00	62,311,940,000
2023-10-09	0.025	0.026	0.025	0.025	126.50	135,209,930,000
2023-10-06	0.025	0.025	0.025	0.025	124.50	78,629,930,000
2023-10-05	0.025	0.025	0.025	0.025	124.00	75,681,230,000
2023-10-04	0.025	0.025	0.025	0.025	125.00	73,510,180,000
2023-10-03	0.025	0.025	0.025	0.025	126.50	91,104,920,000
2023-10-02	0.026	0.026	0.025	0.025	127.00	87,956,350,000
2023-09-29	0.026	0.026	0.026	0.026	128.50	96,276,770,000

← NewerPage 13 of 22 · 1,270 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.