Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.023	0.023	0.022	0.022	112.00	97,839,470,000
2023-07-05	0.023	0.023	0.022	0.022	112.00	99,031,940,000
2023-07-04	0.022	0.023	0.022	0.023	113.50	217,582,380,000
2023-07-03	0.022	0.022	0.022	0.022	109.50	113,339,920,000
2023-06-30	0.022	0.022	0.022	0.022	108.50	50,854,820,000
2023-06-29	0.022	0.022	0.022	0.022	109.00	96,213,400,000
2023-06-28	0.022	0.022	0.022	0.022	109.00	77,328,860,000
2023-06-27	0.022	0.022	0.022	0.022	109.00	128,744,440,000
2023-06-26	0.022	0.022	0.021	0.022	109.50	190,469,340,000
2023-06-23	0.022	0.023	0.022	0.022	111.50	209,502,100,000
2023-06-22	0.023	0.023	0.021	0.023	113.00	123,013,090,000
2023-06-21	0.023	0.023	0.023	0.023	114.00	90,555,920,000
2023-06-20	0.023	0.023	0.022	0.023	113.50	114,837,810,000
2023-06-19	0.023	0.023	0.023	0.023	114.50	87,493,720,000
2023-06-16	0.023	0.023	0.023	0.023	115.00	110,827,410,000
2023-06-15	0.023	0.023	0.023	0.023	115.50	108,853,080,000
2023-06-14	0.023	0.023	0.023	0.023	115.00	104,983,450,000
2023-06-13	0.023	0.023	0.023	0.023	115.00	184,036,000,000
2023-06-09	0.023	0.023	0.023	0.023	114.00	118,662,100,000
2023-06-08	0.023	0.023	0.023	0.023	114.00	169,705,790,000
2023-06-07	0.022	0.023	0.022	0.023	114.00	360,657,810,000
2023-06-06	0.022	0.023	0.022	0.022	112.00	214,238,630,000
2023-06-05	0.023	0.023	0.022	0.022	110.00	299,508,140,000
2023-06-02	0.021	0.023	0.020	0.023	113.00	622,221,870,000
2023-06-01	0.022	0.022	0.021	0.022	109.00	194,516,060,000
2023-05-31	0.022	0.023	0.022	0.022	112.00	176,541,100,000
2023-05-30	0.023	0.023	0.022	0.023	113.00	232,708,260,000
2023-05-29	0.024	0.024	0.023	0.023	116.50	219,766,510,000
2023-05-26	0.023	0.024	0.023	0.023	116.00	221,968,570,000
2023-05-25	0.024	0.024	0.023	0.023	115.50	254,984,630,000
2023-05-24	0.024	0.024	0.023	0.024	118.50	292,403,010,000
2023-05-23	0.023	0.024	0.023	0.024	118.00	303,318,930,000
2023-05-22	0.023	0.024	0.023	0.023	114.50	171,407,150,000
2023-05-19	0.023	0.024	0.023	0.023	116.50	221,654,100,000
2023-05-18	0.024	0.024	0.023	0.023	116.50	501,095,260,000
2023-05-17	0.022	0.024	0.022	0.023	116.00	435,976,470,000
2023-05-16	0.023	0.023	0.022	0.022	111.00	137,915,570,000
2023-05-15	0.022	0.023	0.022	0.022	110.00	137,572,710,000
2023-05-12	0.022	0.022	0.021	0.022	108.50	135,717,700,000
2023-05-11	0.022	0.023	0.021	0.022	109.50	314,130,370,000
2023-05-10	0.021	0.022	0.021	0.022	108.50	286,899,450,000
2023-05-08	0.021	0.021	0.021	0.021	104.00	99,369,090,000
2023-05-05	0.021	0.022	0.021	0.021	106.00	237,975,820,000
2023-05-04	0.021	0.021	0.021	0.021	104.00	197,494,540,000
2023-05-03	0.022	0.022	0.021	0.021	105.00	295,049,720,000
2023-05-02	0.022	0.023	0.021	0.022	108.00	370,359,620,000
2023-04-28	0.023	0.023	0.022	0.022	112.00	468,890,990,000
2023-04-27	0.021	0.023	0.021	0.022	110.00	703,268,100,000
2023-04-26	0.020	0.021	0.020	0.021	103.50	323,628,380,000
2023-04-25	0.020	0.020	0.020	0.020	99.500	137,647,520,000
2023-04-24	0.020	0.021	0.020	0.020	101.00	167,693,220,000
2023-04-21	0.020	0.020	0.020	0.020	100.50	103,669,270,000
2023-04-20	0.019	0.020	0.019	0.020	100.00	250,942,300,000
2023-04-19	0.020	0.020	0.019	0.020	98.000	218,843,130,000
2023-04-18	0.019	0.020	0.019	0.019	97.000	97,408,530,000
2023-04-17	0.019	0.020	0.019	0.019	97.000	192,874,350,000
2023-04-14	0.019	0.019	0.018	0.019	93.500	42,830,640,000
2023-04-13	0.019	0.019	0.019	0.019	93.000	53,348,300,000
2023-04-12	0.019	0.019	0.019	0.019	93.500	59,996,750,000
2023-04-11	0.019	0.019	0.018	0.019	93.000	139,411,100,000

← NewerPage 15 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.