Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	81.480	83.475	81.000	82.855	82.855	228,124,229
2026-02-03	82.350	82.860	80.230	81.500	81.500	203,671,085
2026-02-02	77.500	82.390	77.330	81.050	81.050	361,694,467
2026-01-30	77.720	79.290	75.850	77.540	77.540	226,918,931
2026-01-29	73.400	78.080	73.230	75.700	75.700	245,835,104
2026-01-28	72.940	73.480	72.910	73.330	73.330	38,768,967
2026-01-27	72.400	73.200	72.060	72.920	72.920	33,786,003
2026-01-26	73.120	73.300	72.200	72.480	72.480	47,599,330
2026-01-23	72.840	73.360	72.510	72.760	72.760	32,608,329
2026-01-22	72.750	73.250	72.400	72.850	72.850	54,525,237
2026-01-21	71.840	72.870	71.630	72.480	72.480	50,772,163
2026-01-20	71.930	72.250	71.510	71.780	71.780	27,362,258
2026-01-19	72.140	72.450	71.650	72.210	72.210	46,323,023
2026-01-16	71.130	72.190	71.130	72.010	72.010	42,039,891
2026-01-15	71.050	71.480	70.850	71.110	71.110	38,683,220
2026-01-14	71.260	71.400	70.510	70.920	70.920	66,380,918
2026-01-13	71.350	71.560	70.760	71.340	71.340	32,112,758
2026-01-12	71.250	71.880	71.050	71.160	71.160	28,565,381
2026-01-09	71.130	71.670	71.090	71.310	71.310	16,645,611
2026-01-08	71.100	71.360	70.900	71.140	71.140	20,999,977
2026-01-06	71.650	71.840	71.400	71.480	71.480	17,092,027
2026-01-05	72.220	72.240	70.910	71.630	71.630	38,134,118
2025-12-30	72.080	72.570	72.080	72.250	72.250	40,481,842
2025-12-29	73.010	73.950	71.800	71.990	71.990	106,974,074
2025-12-26	71.400	73.100	71.300	72.700	72.700	72,258,291
2025-12-25	71.800	71.880	71.180	71.430	71.430	25,762,422
2025-12-24	71.920	72.200	71.370	71.550	71.550	38,647,750
2025-12-23	71.250	72.110	70.620	71.960	71.960	57,546,593
2025-12-22	73.150	73.330	71.030	71.310	71.310	103,065,512
2025-12-19	73.360	74.280	72.720	72.800	72.800	136,119,142
2025-12-18	72.100	73.570	71.970	73.270	73.270	124,800,206
2025-12-17	72.190	72.480	71.560	71.980	71.980	62,494,292
2025-12-16	71.950	72.400	71.800	72.260	72.260	51,694,527
2025-12-15	72.000	72.220	71.200	71.860	71.860	83,387,452
2025-12-12	72.880	73.110	71.540	71.820	71.820	75,740,303
2025-12-11	72.800	73.410	72.660	72.750	72.750	70,507,179
2025-12-10	72.970	73.190	72.190	72.680	72.680	42,800,562
2025-12-09	72.310	73.260	72.010	72.560	72.560	47,449,913
2025-12-08	73.200	73.520	72.100	72.790	72.790	67,615,625
2025-12-05	72.240	73.410	72.130	73.180	73.180	81,774,231
2025-12-04	72.110	72.760	72.000	72.210	72.210	42,568,645
2025-12-03	71.430	71.930	71.000	71.700	71.700	72,315,750
2025-12-02	72.310	72.690	71.530	71.770	71.770	63,187,874
2025-12-01	72.850	74.280	72.140	72.540	72.540	172,479,794
2025-11-28	70.510	73.330	70.340	72.910	72.910	130,788,627
2025-11-27	71.500	71.850	70.170	70.500	70.500	54,007,456
2025-11-26	72.050	72.100	71.300	71.650	71.650	32,199,503
2025-11-25	71.310	72.370	70.870	71.850	71.850	74,577,000
2025-11-24	71.830	72.600	70.940	71.340	71.340	70,894,812
2025-11-21	72.000	72.000	70.510	71.300	71.300	76,243,862
2025-11-20	69.910	71.880	69.510	70.110	70.110	107,356,729
2025-11-19	69.030	70.810	68.950	70.300	70.300	124,548,708
2025-11-18	68.500	69.780	67.630	69.150	69.150	83,103,750
2025-11-17	68.640	69.710	68.030	69.310	69.310	64,862,897
2025-11-14	69.180	69.470	68.340	68.590	68.590	30,161,156
2025-11-13	69.250	69.750	69.100	69.300	69.300	25,910,002
2025-11-12	70.250	70.260	68.830	69.200	69.200	38,769,530
2025-11-11	69.960	70.300	69.620	70.030	70.030	27,746,334
2025-11-10	69.890	70.780	69.600	69.960	69.960	59,816,541
2025-11-07	69.440	70.300	69.220	69.770	69.770	53,708,663

← NewerPage 4 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.