Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.016	0.016	0.016	0.016	81.000	77,165,600,000
2022-10-17	0.015	0.016	0.015	0.016	78.500	45,555,320,000
2022-10-14	0.015	0.015	0.015	0.015	75.500	42,807,260,000
2022-10-13	0.015	0.016	0.015	0.015	76.500	27,375,990,000
2022-10-12	0.015	0.015	0.015	0.015	76.000	27,777,060,000
2022-10-11	0.015	0.015	0.015	0.015	76.000	41,081,160,000
2022-10-10	0.014	0.015	0.014	0.015	75.000	57,152,160,000
2022-10-07	0.015	0.015	0.014	0.015	73.500	42,921,860,000
2022-10-06	0.015	0.016	0.015	0.015	76.000	30,618,670,000
2022-10-05	0.015	0.015	0.015	0.015	75.500	53,028,510,000
2022-10-04	0.016	0.016	0.015	0.015	76.500	72,075,030,000
2022-10-03	0.015	0.016	0.015	0.016	78.500	74,617,600,000
2022-09-30	0.015	0.015	0.014	0.015	74.000	129,066,780,000
2022-09-29	0.016	0.016	0.015	0.015	75.000	73,861,410,000
2022-09-28	0.016	0.016	0.015	0.015	77.000	62,557,770,000
2022-09-27	0.016	0.016	0.015	0.016	78.500	75,089,350,000
2022-09-26	0.017	0.017	0.015	0.015	76.500	131,286,950,000
2022-09-23	0.018	0.018	0.017	0.017	85.000	61,153,970,000
2022-09-22	0.018	0.018	0.017	0.018	89.500	57,933,190,000
2022-09-21	0.017	0.018	0.017	0.017	86.500	97,619,590,000
2022-09-20	0.020	0.020	0.018	0.018	91.500	131,611,280,000
2022-09-19	0.020	0.020	0.020	0.020	99.500	24,377,640,000
2022-09-16	0.020	0.020	0.020	0.020	99.500	38,209,990,000
2022-09-15	0.020	0.020	0.020	0.020	100.00	32,174,240,000
2022-09-14	0.020	0.020	0.020	0.020	100.00	44,495,730,000
2022-09-13	0.020	0.020	0.020	0.020	100.00	46,147,680,000
2022-09-12	0.020	0.020	0.020	0.020	100.50	48,800,820,000
2022-09-09	0.020	0.020	0.020	0.020	99.500	30,176,260,000
2022-09-08	0.020	0.020	0.020	0.020	98.500	48,011,240,000
2022-09-07	0.020	0.021	0.020	0.020	99.500	57,602,340,000
2022-09-06	0.021	0.021	0.020	0.020	99.500	99,815,170,000
2022-09-05	0.020	0.021	0.020	0.021	103.50	72,588,640,000
2022-09-02	0.020	0.020	0.020	0.020	100.50	78,824,930,000
2022-09-01	0.019	0.020	0.019	0.020	97.500	48,425,110,000
2022-08-31	0.019	0.020	0.019	0.019	96.500	77,254,320,000
2022-08-30	0.019	0.019	0.019	0.019	94.000	50,050,500,000
2022-08-29	0.018	0.019	0.018	0.019	93.500	26,975,340,000
2022-08-26	0.018	0.018	0.018	0.018	91.000	10,865,740,000
2022-08-25	0.018	0.018	0.018	0.018	90.500	15,858,930,000
2022-08-24	0.018	0.018	0.018	0.018	91.500	17,220,450,000
2022-08-23	0.018	0.018	0.018	0.018	91.500	22,618,070,000
2022-08-22	0.018	0.018	0.018	0.018	90.000	16,478,320,000
2022-08-19	0.018	0.018	0.018	0.018	90.000	17,007,850,000
2022-08-18	0.018	0.018	0.018	0.018	90.500	15,518,100,000
2022-08-17	0.018	0.019	0.018	0.018	91.000	41,140,760,000
2022-08-16	0.018	0.018	0.018	0.018	90.500	17,947,720,000
2022-08-15	0.018	0.018	0.018	0.018	90.000	17,785,520,000
2022-08-12	0.018	0.018	0.018	0.018	90.000	14,787,610,000
2022-08-11	0.018	0.018	0.018	0.018	89.500	18,839,050,000
2022-08-10	0.018	0.018	0.018	0.018	90.500	18,732,570,000
2022-08-09	0.018	0.018	0.018	0.018	89.500	18,270,560,000
2022-08-08	0.018	0.018	0.018	0.018	88.500	23,769,680,000
2022-08-05	0.018	0.018	0.018	0.018	88.000	25,334,270,000
2022-08-04	0.018	0.018	0.018	0.018	89.500	15,688,910,000
2022-08-03	0.018	0.018	0.018	0.018	89.000	19,773,650,000
2022-08-02	0.018	0.018	0.018	0.018	90.000	21,005,520,000
2022-08-01	0.019	0.019	0.018	0.018	91.000	19,968,420,000
2022-07-29	0.019	0.019	0.018	0.019	93.000	16,443,340,000
2022-07-28	0.019	0.019	0.018	0.019	92.500	16,027,750,000
2022-07-27	0.019	0.019	0.018	0.019	92.500	26,637,330,000

← NewerPage 18 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.