Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.019	0.020	0.019	0.020	99.500	77,884,190,000
2022-04-26	0.018	0.020	0.018	0.019	95.500	59,101,750,000
2022-04-25	0.019	0.019	0.018	0.018	91.000	30,746,060,000
2022-04-22	0.019	0.020	0.019	0.019	94.000	31,992,480,000
2022-04-21	0.019	0.019	0.019	0.019	95.000	29,570,020,000
2022-04-20	0.019	0.019	0.018	0.019	96.500	60,249,050,000
2022-04-19	0.019	0.019	0.018	0.019	93.500	63,315,550,000
2022-04-18	0.020	0.021	0.019	0.019	95.000	43,354,960,000
2022-04-15	0.020	0.021	0.019	0.020	100.50	63,263,340,000
2022-04-14	0.021	0.021	0.020	0.020	99.500	44,074,690,000
2022-04-13	0.021	0.022	0.021	0.021	105.50	36,850,630,000
2022-04-12	0.022	0.022	0.020	0.021	105.50	72,635,470,000
2022-04-11	0.022	0.023	0.021	0.022	107.50	58,984,520,000
2022-04-08	0.023	0.023	0.022	0.022	112.00	55,374,580,000
2022-04-07	0.022	0.023	0.022	0.023	114.00	80,947,840,000
2022-04-06	0.022	0.024	0.021	0.022	110.00	149,123,410,000
2022-04-05	0.026	0.026	0.022	0.023	115.50	361,545,810,000
2022-04-04	0.023	0.025	0.023	0.025	125.50	300,618,160,000
2022-04-01	0.021	0.024	0.020	0.023	112.50	242,805,450,000
2022-03-31	0.017	0.020	0.017	0.020	99.000	183,259,810,000
2022-03-30	0.018	0.018	0.017	0.017	86.000	40,808,550,000
2022-03-29	0.017	0.018	0.016	0.017	82.500	58,962,780,000
2022-03-28	0.018	0.018	0.017	0.017	84.500	37,982,400,000
2022-03-25	0.020	0.020	0.017	0.018	87.500	71,412,430,000
2022-03-24	0.018	0.022	0.016	0.019	95.000	130,386,410,000
2022-03-23	0.020	0.020	0.020	0.020	100.50	0
2022-03-22	0.020	0.020	0.020	0.020	100.50	0
2022-03-21	0.020	0.020	0.020	0.020	100.50	0
2022-03-18	0.020	0.020	0.020	0.020	100.50	0
2022-03-17	0.020	0.020	0.020	0.020	100.50	0
2022-03-16	0.020	0.020	0.020	0.020	100.50	0
2022-03-15	0.020	0.020	0.020	0.020	100.50	0
2022-03-14	0.020	0.020	0.020	0.020	100.50	0
2022-03-11	0.020	0.020	0.020	0.020	100.50	0
2022-03-10	0.020	0.020	0.020	0.020	100.50	0
2022-03-09	0.020	0.020	0.020	0.020	100.50	0
2022-03-04	0.020	0.020	0.020	0.020	100.50	0
2022-03-03	0.020	0.020	0.020	0.020	100.50	0
2022-03-02	0.020	0.020	0.020	0.020	100.50	0
2022-03-01	0.020	0.020	0.020	0.020	100.50	0
2022-02-28	0.020	0.020	0.020	0.020	100.50	0
2022-02-25	0.020	0.023	0.018	0.020	98.500	220,823,080,000
2022-02-24	0.031	0.031	0.016	0.020	98.500	425,751,480,000
2022-02-23	0.034	0.034	0.034	0.034	169.50	0
2022-02-22	0.032	0.035	0.029	0.034	170.00	417,837,380,000
2022-02-21	0.039	0.040	0.029	0.033	162.50	472,628,730,000
2022-02-18	0.041	0.042	0.039	0.040	198.00	135,861,470,000
2022-02-17	0.043	0.043	0.041	0.041	207.00	115,812,590,000
2022-02-16	0.042	0.043	0.042	0.043	213.50	121,166,540,000
2022-02-15	0.040	0.042	0.040	0.041	206.50	97,504,270,000
2022-02-14	0.040	0.041	0.039	0.040	200.00	144,240,050,000
2022-02-11	0.042	0.042	0.040	0.041	205.50	102,231,000,000
2022-02-10	0.043	0.043	0.042	0.042	211.00	104,296,570,000
2022-02-09	0.042	0.043	0.042	0.043	215.00	119,449,850,000
2022-02-08	0.041	0.042	0.041	0.042	208.50	97,408,520,000
2022-02-07	0.041	0.042	0.041	0.041	204.50	51,195,960,000
2022-02-04	0.042	0.042	0.041	0.041	204.50	66,810,070,000
2022-02-03	0.042	0.042	0.041	0.041	207.00	67,852,200,000
2022-02-02	0.043	0.043	0.042	0.042	210.50	67,052,680,000
2022-02-01	0.044	0.044	0.042	0.043	213.50	94,957,500,000

← NewerPage 20 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.