Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.017	0.017	0.017	0.017	82.500	30,846,440,000
2023-01-11	0.016	0.017	0.016	0.017	83.500	52,826,330,000
2023-01-10	0.016	0.016	0.016	0.016	82.000	17,326,130,000
2023-01-09	0.016	0.017	0.016	0.016	81.500	39,558,910,000
2023-01-06	0.016	0.016	0.016	0.016	81.000	16,107,440,000
2023-01-05	0.017	0.017	0.016	0.016	82.000	15,506,460,000
2023-01-04	0.016	0.017	0.016	0.017	82.500	12,781,350,000
2023-01-03	0.016	0.017	0.016	0.017	82.500	21,387,320,000
2022-12-30	0.017	0.017	0.016	0.017	83.500	51,044,760,000
2022-12-29	0.017	0.017	0.016	0.017	83.000	38,612,470,000
2022-12-28	0.017	0.017	0.016	0.017	82.500	148,064,800,000
2022-12-27	0.017	0.017	0.017	0.017	85.000	44,723,620,000
2022-12-26	0.017	0.017	0.017	0.017	85.500	40,172,900,000
2022-12-23	0.017	0.017	0.017	0.017	85.000	40,642,620,000
2022-12-22	0.016	0.017	0.016	0.017	84.500	91,673,740,000
2022-12-21	0.017	0.017	0.016	0.016	82.000	21,811,800,000
2022-12-20	0.016	0.017	0.016	0.016	81.500	34,557,050,000
2022-12-19	0.016	0.016	0.016	0.016	80.500	24,301,520,000
2022-12-16	0.016	0.016	0.016	0.016	80.500	17,172,300,000
2022-12-15	0.016	0.016	0.016	0.016	81.000	36,519,070,000
2022-12-14	0.017	0.017	0.016	0.017	82.500	25,635,080,000
2022-12-13	0.017	0.017	0.017	0.017	83.500	17,126,460,000
2022-12-12	0.017	0.017	0.017	0.017	83.500	16,489,960,000
2022-12-09	0.017	0.017	0.017	0.017	84.000	19,199,450,000
2022-12-08	0.017	0.017	0.017	0.017	84.000	25,221,280,000
2022-12-07	0.017	0.017	0.016	0.017	84.500	92,482,960,000
2022-12-06	0.017	0.017	0.016	0.017	85.000	67,929,000,000
2022-12-05	0.017	0.017	0.017	0.017	86.500	48,828,260,000
2022-12-02	0.017	0.017	0.017	0.017	84.000	14,539,920,000
2022-12-01	0.017	0.017	0.017	0.017	84.500	15,840,890,000
2022-11-30	0.017	0.017	0.017	0.017	84.000	10,595,530,000
2022-11-29	0.017	0.017	0.017	0.017	84.500	13,036,460,000
2022-11-28	0.017	0.017	0.017	0.017	84.500	21,612,920,000
2022-11-25	0.017	0.017	0.017	0.017	85.000	14,044,570,000
2022-11-24	0.017	0.017	0.017	0.017	85.500	21,549,630,000
2022-11-23	0.017	0.017	0.017	0.017	85.500	23,320,040,000
2022-11-22	0.017	0.017	0.017	0.017	84.500	23,044,230,000
2022-11-21	0.017	0.017	0.017	0.017	84.000	31,512,770,000
2022-11-18	0.017	0.017	0.017	0.017	85.500	23,876,860,000
2022-11-17	0.017	0.017	0.017	0.017	85.500	31,583,680,000
2022-11-16	0.017	0.017	0.017	0.017	86.000	34,916,710,000
2022-11-15	0.018	0.018	0.016	0.017	86.000	78,295,580,000
2022-11-14	0.017	0.018	0.017	0.018	87.500	56,006,780,000
2022-11-11	0.017	0.017	0.017	0.017	85.500	47,581,650,000
2022-11-10	0.017	0.017	0.017	0.017	86.000	90,875,410,000
2022-11-09	0.017	0.017	0.017	0.017	83.500	62,500,760,000
2022-11-08	0.017	0.017	0.017	0.017	87.000	69,906,900,000
2022-11-07	0.017	0.017	0.017	0.017	84.000	47,761,910,000
2022-11-03	0.016	0.017	0.016	0.016	82.000	28,359,950,000
2022-11-02	0.017	0.017	0.016	0.017	83.500	32,668,910,000
2022-11-01	0.017	0.017	0.017	0.017	84.500	23,911,860,000
2022-10-31	0.017	0.017	0.017	0.017	84.000	33,601,460,000
2022-10-28	0.017	0.017	0.017	0.017	84.500	45,094,060,000
2022-10-27	0.017	0.017	0.017	0.017	84.000	49,704,700,000
2022-10-26	0.017	0.017	0.016	0.017	83.500	51,385,960,000
2022-10-25	0.016	0.017	0.016	0.017	83.500	63,899,670,000
2022-10-24	0.016	0.016	0.016	0.016	80.500	45,914,800,000
2022-10-21	0.016	0.016	0.016	0.016	80.500	42,857,760,000
2022-10-20	0.016	0.016	0.016	0.016	80.000	59,748,230,000
2022-10-19	0.016	0.016	0.016	0.016	78.000	71,584,820,000

← NewerPage 17 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.