Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	59.300	59.800	57.905	58.560	58.560	103,275,492
2026-07-24	57.320	59.865	56.165	58.855	58.855	143,909,609
2026-07-23	57.600	58.960	56.700	57.700	57.700	79,415,002
2026-07-22	56.510	58.990	55.615	58.070	58.070	105,342,577
2026-07-21	56.750	57.945	54.705	56.935	56.935	173,707,941
2026-07-20	51.035	57.200	50.790	54.835	54.835	271,741,096
2026-07-17	57.550	60.400	56.300	58.550	58.550	198,499,805
2026-07-16	61.650	61.650	57.100	57.740	57.740	242,390,377
2026-07-15	64.930	65.100	61.400	61.600	61.600	119,953,759
2026-07-14	64.750	65.310	64.400	64.935	64.935	28,935,669
2026-07-13	64.300	65.680	63.550	64.595	64.595	66,225,904
2026-07-10	64.990	65.550	64.080	64.650	64.650	58,225,708
2026-07-09	64.775	66.090	63.965	65.300	65.300	96,765,908
2026-07-08	65.050	65.500	63.605	65.030	65.030	97,463,933
2026-07-07	64.170	65.855	60.300	65.700	65.700	426,225,790
2026-07-06	70.270	70.750	62.330	62.935	62.935	585,564,855
2026-07-03	70.830	71.800	69.780	70.345	70.345	60,831,174
2026-07-02	73.495	73.570	70.630	70.985	70.985	52,702,402
2026-07-01	73.900	75.075	73.000	73.345	73.345	43,775,155
2026-06-30	74.390	75.990	73.155	73.530	73.530	65,352,594
2026-06-29	71.855	74.840	70.855	74.530	74.530	68,285,129
2026-06-26	70.790	73.465	69.645	71.735	71.735	97,397,407
2026-06-25	71.460	72.480	69.840	71.185	71.185	72,250,965
2026-06-24	72.795	73.730	70.520	71.000	71.000	91,521,064
2026-06-23	70.775	73.200	69.715	72.880	72.880	67,225,802
2026-06-22	75.355	75.710	69.525	70.640	70.640	139,488,635
2026-06-19	76.700	77.080	74.685	75.920	75.920	57,471,123
2026-06-18	78.810	78.880	75.615	76.560	76.560	79,082,392
2026-06-17	78.500	79.395	77.580	78.280	78.280	52,373,483
2026-06-16	79.510	79.790	76.720	78.245	78.245	69,378,028
2026-06-15	75.100	79.790	75.010	78.660	78.660	84,056,812
2026-06-11	74.650	75.300	74.130	75.275	75.275	25,070,080
2026-06-10	74.965	75.430	73.100	74.680	74.680	43,408,422
2026-06-09	74.720	75.775	71.920	75.335	75.335	169,301,439
2026-06-08	76.150	76.870	74.615	75.010	75.010	58,175,268
2026-06-05	76.520	77.070	75.595	76.115	76.115	27,282,694
2026-06-04	76.785	77.400	75.880	76.670	76.670	55,991,451
2026-06-03	77.820	78.055	76.605	77.790	77.790	46,748,957
2026-06-02	78.255	78.475	77.650	77.780	77.780	51,213,408
2026-06-01	79.000	79.690	77.510	77.995	77.995	61,073,445
2026-05-29	79.255	79.795	77.700	78.850	78.850	70,944,097
2026-05-28	81.230	81.635	78.860	79.905	79.905	79,125,260
2026-05-27	80.040	81.405	75.475	81.155	81.155	310,864,257
2026-05-26	86.815	90.830	79.345	81.325	81.325	490,814,880
2026-05-25	89.810	90.220	85.600	86.860	86.860	111,000,721
2026-05-22	89.855	90.995	89.555	89.890	89.890	30,402,399
2026-05-21	89.860	90.460	88.050	90.005	90.005	48,880,957
2026-05-20	89.990	90.200	89.520	89.900	89.900	17,655,826
2026-05-19	90.215	90.585	89.810	89.965	89.965	14,793,597
2026-05-18	89.865	91.200	89.100	89.905	89.905	58,966,908
2026-05-15	90.150	90.570	89.100	89.365	89.365	50,352,953
2026-05-14	93.495	93.520	89.900	90.065	90.065	82,507,283
2026-05-13	94.060	94.070	93.130	93.485	93.485	17,475,441
2026-05-12	92.800	94.065	92.555	93.735	93.735	32,779,842
2026-05-11	92.570	93.300	92.430	92.780	92.780	16,045,520
2026-05-08	92.670	93.195	91.620	91.620	91.620	32,035,809
2026-05-07	91.855	93.340	91.320	92.525	92.525	35,282,083
2026-05-06	92.145	92.145	89.810	92.040	92.040	31,403,343
2026-05-05	89.920	92.200	89.145	91.500	91.500	48,402,231
2026-05-04	91.445	91.870	89.005	89.550	89.550	51,544,353

← NewerPage 2 of 5 · 254 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.