Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.026	0.026	0.025	0.026	129.00	104,239,250,000
2023-09-27	0.026	0.026	0.025	0.026	127.50	92,623,270,000
2023-09-26	0.025	0.026	0.025	0.026	128.00	132,158,130,000
2023-09-25	0.025	0.025	0.025	0.025	125.50	84,521,590,000
2023-09-22	0.025	0.025	0.025	0.025	125.50	147,068,200,000
2023-09-21	0.026	0.026	0.025	0.025	124.50	165,963,860,000
2023-09-20	0.026	0.026	0.025	0.026	128.00	231,455,670,000
2023-09-19	0.027	0.027	0.026	0.026	131.00	203,414,590,000
2023-09-18	0.027	0.027	0.027	0.027	135.00	95,815,130,000
2023-09-15	0.027	0.027	0.027	0.027	135.00	111,822,750,000
2023-09-14	0.027	0.027	0.026	0.027	134.00	162,235,590,000
2023-09-13	0.027	0.028	0.027	0.027	134.00	108,351,140,000
2023-09-12	0.027	0.027	0.027	0.027	136.00	131,456,480,000
2023-09-11	0.027	0.028	0.027	0.027	133.50	171,199,450,000
2023-09-08	0.028	0.028	0.027	0.027	136.00	162,716,390,000
2023-09-07	0.029	0.029	0.027	0.027	136.50	231,468,320,000
2023-09-06	0.029	0.029	0.028	0.029	143.00	98,856,220,000
2023-09-05	0.029	0.029	0.029	0.029	145.50	150,586,110,000
2023-09-04	0.029	0.029	0.029	0.029	146.50	138,413,570,000
2023-09-01	0.029	0.029	0.029	0.029	144.50	87,166,090,000
2023-08-31	0.028	0.029	0.028	0.029	143.50	264,299,810,000
2023-08-30	0.028	0.028	0.028	0.028	140.50	85,880,150,000
2023-08-29	0.028	0.029	0.028	0.028	141.50	125,280,620,000
2023-08-28	0.028	0.029	0.028	0.029	142.50	138,460,850,000
2023-08-25	0.028	0.028	0.028	0.028	139.50	112,752,270,000
2023-08-24	0.027	0.028	0.027	0.027	137.00	101,410,180,000
2023-08-23	0.028	0.028	0.027	0.028	138.00	160,730,700,000
2023-08-22	0.028	0.028	0.028	0.028	138.00	97,875,470,000
2023-08-21	0.028	0.028	0.028	0.028	139.00	103,987,910,000
2023-08-18	0.028	0.028	0.028	0.028	140.00	196,579,970,000
2023-08-17	0.027	0.028	0.027	0.027	134.00	204,891,540,000
2023-08-16	0.027	0.027	0.026	0.027	133.00	222,547,540,000
2023-08-15	0.027	0.028	0.027	0.028	138.00	192,669,990,000
2023-08-14	0.029	0.029	0.027	0.028	138.50	303,299,500,000
2023-08-11	0.029	0.029	0.028	0.028	141.50	248,281,190,000
2023-08-10	0.027	0.029	0.027	0.028	142.00	649,697,540,000
2023-08-09	0.027	0.027	0.026	0.027	132.50	121,364,110,000
2023-08-08	0.026	0.027	0.025	0.026	131.50	221,939,250,000
2023-08-07	0.027	0.027	0.026	0.026	130.00	205,075,020,000
2023-08-04	0.027	0.028	0.026	0.026	131.00	392,415,670,000
2023-08-03	0.026	0.027	0.025	0.027	134.50	425,427,190,000
2023-08-02	0.026	0.026	0.025	0.026	128.00	98,384,100,000
2023-08-01	0.026	0.026	0.025	0.026	128.00	195,545,800,000
2023-07-31	0.025	0.026	0.025	0.026	129.00	254,625,420,000
2023-07-28	0.025	0.025	0.025	0.025	125.50	227,682,280,000
2023-07-27	0.024	0.025	0.024	0.025	125.00	514,402,230,000
2023-07-26	0.023	0.024	0.023	0.023	116.50	91,254,990,000
2023-07-25	0.023	0.023	0.023	0.023	117.00	62,771,810,000
2023-07-24	0.023	0.023	0.023	0.023	116.00	58,112,240,000
2023-07-21	0.023	0.023	0.023	0.023	114.50	81,620,190,000
2023-07-20	0.023	0.023	0.023	0.023	115.00	135,665,750,000
2023-07-19	0.024	0.024	0.023	0.024	117.50	83,774,130,000
2023-07-18	0.023	0.024	0.023	0.024	117.50	158,511,580,000
2023-07-17	0.023	0.023	0.023	0.023	116.50	85,729,720,000
2023-07-14	0.023	0.023	0.023	0.023	116.50	86,207,880,000
2023-07-13	0.023	0.023	0.023	0.023	115.00	96,551,450,000
2023-07-12	0.023	0.024	0.023	0.023	116.00	151,323,980,000
2023-07-11	0.023	0.024	0.023	0.023	116.00	258,294,440,000
2023-07-10	0.023	0.023	0.023	0.023	114.50	139,973,490,000
2023-07-07	0.022	0.023	0.022	0.022	111.50	84,905,710,000

← NewerPage 14 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.