Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.019	0.019	0.019	0.019	93.000	22,175,340,000
2022-07-25	0.018	0.019	0.018	0.019	92.500	21,705,100,000
2022-07-22	0.018	0.019	0.018	0.018	92.000	23,651,040,000
2022-07-21	0.018	0.018	0.018	0.018	91.000	24,706,290,000
2022-07-20	0.019	0.019	0.018	0.018	91.000	32,032,280,000
2022-07-19	0.018	0.018	0.018	0.018	92.000	30,482,030,000
2022-07-18	0.018	0.018	0.018	0.018	90.500	19,932,630,000
2022-07-15	0.018	0.018	0.018	0.018	90.000	23,313,250,000
2022-07-14	0.018	0.018	0.018	0.018	89.000	22,543,310,000
2022-07-13	0.018	0.018	0.018	0.018	89.500	24,178,060,000
2022-07-12	0.018	0.019	0.018	0.018	91.000	30,737,190,000
2022-07-11	0.019	0.019	0.018	0.018	91.500	23,565,200,000
2022-07-08	0.019	0.019	0.019	0.019	94.000	18,567,480,000
2022-07-07	0.019	0.019	0.019	0.019	93.500	22,802,910,000
2022-07-06	0.019	0.019	0.019	0.019	93.500	31,627,190,000
2022-07-05	0.019	0.019	0.019	0.019	94.000	61,765,120,000
2022-07-04	0.018	0.019	0.018	0.019	93.000	41,462,620,000
2022-07-01	0.018	0.018	0.017	0.018	87.500	33,495,700,000
2022-06-30	0.019	0.019	0.018	0.018	89.000	57,706,770,000
2022-06-29	0.019	0.019	0.019	0.019	93.500	36,092,380,000
2022-06-28	0.019	0.020	0.019	0.019	96.500	53,939,280,000
2022-06-27	0.019	0.019	0.019	0.019	95.500	47,904,940,000
2022-06-24	0.019	0.019	0.018	0.019	93.000	26,584,940,000
2022-06-23	0.019	0.019	0.018	0.019	93.000	51,718,500,000
2022-06-22	0.018	0.019	0.018	0.019	92.500	39,353,840,000
2022-06-21	0.019	0.019	0.018	0.018	91.000	47,154,370,000
2022-06-20	0.018	0.019	0.018	0.019	93.500	48,161,610,000
2022-06-17	0.018	0.018	0.018	0.018	89.500	39,109,430,000
2022-06-16	0.018	0.018	0.018	0.018	89.000	31,430,570,000
2022-06-15	0.018	0.018	0.018	0.018	88.000	35,810,820,000
2022-06-14	0.017	0.018	0.017	0.018	87.500	32,523,270,000
2022-06-10	0.017	0.017	0.017	0.017	85.000	16,023,640,000
2022-06-09	0.017	0.017	0.017	0.017	85.000	16,270,650,000
2022-06-08	0.017	0.018	0.017	0.017	86.500	26,625,180,000
2022-06-07	0.017	0.017	0.017	0.017	86.000	26,208,780,000
2022-06-06	0.018	0.018	0.017	0.017	87.000	20,480,150,000
2022-06-03	0.018	0.018	0.017	0.018	88.000	30,221,140,000
2022-06-02	0.018	0.019	0.018	0.018	89.500	30,268,790,000
2022-06-01	0.018	0.019	0.018	0.019	92.500	24,634,200,000
2022-05-31	0.018	0.018	0.018	0.018	91.500	14,975,090,000
2022-05-30	0.019	0.019	0.018	0.018	91.500	25,536,330,000
2022-05-27	0.019	0.019	0.019	0.019	93.000	19,001,020,000
2022-05-26	0.019	0.019	0.019	0.019	94.000	32,812,530,000
2022-05-25	0.019	0.019	0.019	0.019	94.000	20,856,780,000
2022-05-24	0.019	0.019	0.018	0.019	93.500	26,898,460,000
2022-05-23	0.019	0.019	0.019	0.019	93.000	18,746,790,000
2022-05-20	0.019	0.019	0.019	0.019	94.500	20,766,170,000
2022-05-19	0.019	0.019	0.019	0.019	96.000	19,665,300,000
2022-05-18	0.019	0.020	0.019	0.019	96.000	37,523,870,000
2022-05-17	0.019	0.020	0.019	0.019	96.500	26,857,050,000
2022-05-16	0.019	0.019	0.019	0.019	95.000	20,155,060,000
2022-05-13	0.019	0.019	0.019	0.019	93.500	15,195,650,000
2022-05-12	0.019	0.019	0.018	0.019	93.000	26,819,880,000
2022-05-11	0.019	0.020	0.019	0.019	96.500	24,327,270,000
2022-05-06	0.020	0.020	0.019	0.020	97.500	21,489,100,000
2022-05-05	0.020	0.020	0.020	0.020	99.000	19,657,730,000
2022-05-04	0.020	0.021	0.020	0.020	98.000	41,816,660,000
2022-04-29	0.020	0.020	0.019	0.020	100.50	102,541,110,000
2022-04-28	0.020	0.020	0.019	0.019	95.500	71,145,610,000
2022-04-27	0.019	0.020	0.019	0.020	99.500	77,884,190,000

← NewerPage 19 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.