Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.019	0.019	0.019	0.019	95.000	88,429,850,000
2023-04-07	0.019	0.019	0.019	0.019	94.000	59,084,420,000
2023-04-06	0.019	0.019	0.019	0.019	94.000	146,200,110,000
2023-04-05	0.020	0.020	0.019	0.019	95.500	545,679,830,000
2023-04-04	0.020	0.021	0.020	0.020	100.00	485,235,360,000
2023-04-03	0.018	0.020	0.018	0.020	99.000	401,936,830,000
2023-03-31	0.018	0.018	0.018	0.018	90.500	68,399,730,000
2023-03-30	0.018	0.018	0.018	0.018	92.000	33,790,680,000
2023-03-29	0.018	0.019	0.018	0.018	92.000	54,341,980,000
2023-03-28	0.018	0.019	0.018	0.018	91.500	50,979,060,000
2023-03-27	0.018	0.019	0.018	0.018	91.500	90,530,560,000
2023-03-24	0.018	0.018	0.018	0.018	89.500	126,451,050,000
2023-03-23	0.018	0.019	0.018	0.018	91.000	64,371,940,000
2023-03-22	0.018	0.019	0.018	0.018	92.000	100,895,830,000
2023-03-21	0.019	0.019	0.018	0.018	91.500	402,645,950,000
2023-03-20	0.017	0.019	0.017	0.019	95.500	673,816,380,000
2023-03-17	0.017	0.017	0.017	0.017	83.500	71,995,700,000
2023-03-16	0.016	0.017	0.016	0.016	82.000	22,706,260,000
2023-03-15	0.017	0.017	0.016	0.016	82.000	36,207,950,000
2023-03-14	0.017	0.017	0.016	0.017	83.000	25,027,810,000
2023-03-13	0.017	0.017	0.016	0.017	82.500	32,572,820,000
2023-03-10	0.017	0.017	0.016	0.017	83.000	33,128,700,000
2023-03-09	0.017	0.017	0.017	0.017	83.500	21,302,840,000
2023-03-07	0.017	0.017	0.017	0.017	84.000	24,540,500,000
2023-03-06	0.017	0.017	0.017	0.017	84.000	30,988,050,000
2023-03-03	0.016	0.017	0.016	0.017	82.500	22,269,580,000
2023-03-02	0.017	0.017	0.016	0.016	82.000	40,114,090,000
2023-03-01	0.017	0.017	0.017	0.017	83.000	39,766,570,000
2023-02-28	0.016	0.017	0.016	0.017	82.500	30,927,870,000
2023-02-27	0.016	0.017	0.016	0.017	82.500	34,081,850,000
2023-02-24	0.016	0.016	0.016	0.016	81.000	23,815,610,000
2023-02-22	0.016	0.016	0.016	0.016	82.000	13,144,380,000
2023-02-21	0.016	0.017	0.016	0.016	82.000	52,725,820,000
2023-02-20	0.016	0.016	0.016	0.016	81.500	38,471,580,000
2023-02-17	0.016	0.016	0.016	0.016	80.000	31,729,180,000
2023-02-16	0.016	0.016	0.016	0.016	79.000	57,120,540,000
2023-02-15	0.017	0.017	0.016	0.016	81.000	66,842,640,000
2023-02-14	0.017	0.017	0.016	0.017	83.500	41,106,970,000
2023-02-13	0.017	0.017	0.017	0.017	84.500	23,037,000,000
2023-02-10	0.017	0.017	0.017	0.017	84.500	17,729,810,000
2023-02-09	0.017	0.017	0.017	0.017	85.000	29,883,080,000
2023-02-08	0.017	0.017	0.017	0.017	85.000	47,785,530,000
2023-02-07	0.017	0.017	0.017	0.017	85.000	91,083,520,000
2023-02-06	0.017	0.017	0.017	0.017	85.500	49,279,660,000
2023-02-03	0.017	0.017	0.017	0.017	85.000	46,911,780,000
2023-02-02	0.017	0.017	0.017	0.017	85.500	52,995,290,000
2023-02-01	0.017	0.017	0.017	0.017	85.500	89,606,360,000
2023-01-31	0.017	0.017	0.017	0.017	84.500	38,953,660,000
2023-01-30	0.017	0.017	0.017	0.017	84.500	74,454,490,000
2023-01-27	0.017	0.017	0.017	0.017	83.000	21,798,590,000
2023-01-26	0.017	0.017	0.017	0.017	83.000	18,835,500,000
2023-01-25	0.017	0.017	0.016	0.017	83.000	45,084,280,000
2023-01-24	0.017	0.017	0.017	0.017	83.500	27,517,030,000
2023-01-23	0.017	0.017	0.017	0.017	84.000	27,879,310,000
2023-01-20	0.017	0.017	0.017	0.017	83.000	19,920,510,000
2023-01-19	0.017	0.017	0.017	0.017	83.000	40,591,550,000
2023-01-18	0.017	0.017	0.017	0.017	84.000	31,694,090,000
2023-01-17	0.017	0.017	0.017	0.017	84.500	51,411,590,000
2023-01-16	0.017	0.017	0.017	0.017	85.500	59,690,630,000
2023-01-13	0.017	0.017	0.017	0.017	83.500	41,121,110,000

← NewerPage 16 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.