Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	91.445	91.870	89.005	89.550	89.550	51,544,353
2026-04-30	92.930	93.200	90.655	91.055	91.055	40,005,922
2026-04-29	92.640	93.720	87.510	90.940	90.940	170,574,330
2026-04-28	93.320	93.815	92.255	92.515	92.515	36,838,886
2026-04-27	94.240	94.730	93.240	93.760	93.760	32,641,342
2026-04-24	94.110	94.980	92.700	93.930	93.930	61,834,009
2026-04-23	95.370	95.370	93.830	93.905	93.905	43,362,908
2026-04-22	95.800	96.800	93.675	94.770	94.770	88,932,121
2026-04-21	98.200	98.820	93.555	95.930	95.930	114,474,008
2026-04-20	95.365	98.200	95.315	97.650	97.650	89,386,957
2026-04-17	95.135	95.875	94.040	95.285	95.285	61,863,216
2026-04-16	93.830	95.980	93.570	94.770	94.770	94,595,031
2026-04-15	91.930	93.875	91.295	93.205	93.205	74,411,883
2026-04-14	92.010	92.100	90.660	91.780	91.780	44,231,124
2026-04-13	90.425	92.485	90.400	91.830	91.830	76,384,745
2026-04-10	90.150	91.250	89.550	90.760	90.760	46,029,849
2026-04-09	91.005	91.250	89.460	89.780	89.780	68,991,397
2026-04-08	91.600	92.380	90.365	90.705	90.705	47,357,424
2026-04-07	91.000	91.960	90.245	91.420	91.420	47,573,852
2026-04-06	91.650	92.780	89.700	90.835	90.835	110,394,829
2026-04-03	89.910	92.065	89.685	91.470	91.470	163,591,619
2026-04-02	88.095	90.085	87.240	89.480	89.480	139,430,129
2026-04-01	86.045	88.145	85.505	87.970	87.970	96,677,530
2026-03-31	83.505	86.180	82.935	85.830	85.830	77,288,385
2026-03-30	82.890	84.630	81.920	83.100	83.100	71,228,064
2026-03-27	84.665	85.185	82.440	83.230	83.230	60,715,180
2026-03-26	86.800	87.280	84.240	84.865	84.865	79,598,838
2026-03-25	85.610	86.875	85.335	85.730	85.730	40,484,392
2026-03-24	85.300	85.775	84.820	85.005	85.005	30,183,167
2026-03-23	86.000	86.100	84.400	85.185	85.185	52,634,500
2026-03-20	86.170	86.850	85.725	85.900	85.900	35,982,247
2026-03-19	86.450	86.710	85.500	85.695	85.695	35,329,632
2026-03-18	86.620	87.195	86.110	86.165	86.165	42,144,730
2026-03-17	86.520	86.940	85.600	86.420	86.420	37,124,165
2026-03-16	86.350	88.165	86.140	86.450	86.450	75,277,819
2026-03-13	85.700	86.645	85.690	86.100	86.100	25,304,647
2026-03-12	85.800	86.100	85.310	85.985	85.985	18,928,981
2026-03-11	85.550	86.400	85.550	85.735	85.735	19,207,491
2026-03-10	86.080	86.670	85.260	85.570	85.570	32,200,726
2026-03-09	86.030	87.480	84.610	85.150	85.150	58,760,242
2026-03-06	85.850	86.680	85.575	86.095	86.095	39,722,553
2026-03-05	83.850	86.600	83.555	86.215	86.215	89,704,882
2026-03-04	84.400	84.925	83.700	83.850	83.850	40,671,900
2026-03-03	85.000	86.080	84.060	84.300	84.300	76,364,712
2026-03-02	86.900	87.150	84.630	85.305	85.305	91,522,172
2026-02-27	87.105	87.470	85.520	86.750	86.750	58,866,261
2026-02-26	88.000	88.400	87.055	87.450	87.450	55,717,258
2026-02-25	87.380	90.550	87.100	88.240	88.240	218,882,209
2026-02-24	88.880	89.130	86.710	87.295	87.295	134,837,187
2026-02-20	85.500	88.890	84.760	88.175	88.175	218,147,842
2026-02-19	87.375	87.610	84.940	85.470	85.470	169,009,490
2026-02-18	89.345	89.950	86.200	87.120	87.120	191,101,617
2026-02-17	87.900	89.500	87.255	87.880	87.880	95,901,712
2026-02-16	87.850	89.370	87.015	87.670	87.670	170,685,922
2026-02-13	83.965	87.655	83.530	86.535	86.535	195,369,145
2026-02-12	84.020	84.395	83.405	83.870	83.870	64,740,190
2026-02-11	83.575	84.700	81.135	83.560	83.560	217,442,548
2026-02-10	82.700	84.240	82.510	83.530	83.530	103,787,347
2026-02-09	83.245	85.570	82.150	82.915	82.915	245,330,983
2026-02-06	81.270	83.800	81.205	82.760	82.760	172,961,252

← NewerPage 3 of 22 · 1,271 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.