Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	69.390	70.280	68.700	69.290	69.290	56,503,919
2025-11-05	68.630	70.500	68.160	69.200	69.200	104,576,243
2025-11-03	68.350	69.000	68.310	68.630	68.630	19,354,940
2025-11-01	68.020	68.400	67.910	68.250	68.250	10,560,592
2025-10-31	68.800	69.190	67.700	68.200	68.200	35,669,258
2025-10-30	67.830	69.180	67.600	68.880	68.880	59,430,799
2025-10-29	68.120	68.500	67.550	68.010	68.010	34,241,176
2025-10-28	66.230	68.280	65.850	67.780	67.780	68,249,283
2025-10-27	67.190	67.190	66.040	66.300	66.300	57,617,918
2025-10-24	68.000	69.400	66.890	67.150	67.150	100,192,359
2025-10-23	66.440	68.060	65.700	66.650	66.650	71,309,359
2025-10-22	68.090	68.940	66.740	68.310	68.310	70,841,565
2025-10-21	70.690	70.750	67.230	67.900	67.900	127,092,058
2025-10-20	70.980	71.600	70.250	70.690	70.690	101,130,927
2025-10-17	71.440	72.000	69.800	70.110	70.110	117,563,236
2025-10-16	67.530	71.380	67.220	68.490	68.490	144,689,520
2025-10-15	67.110	68.060	66.800	67.470	67.470	46,675,347
2025-10-14	68.050	68.300	66.910	67.420	67.420	44,371,188
2025-10-13	66.920	68.880	66.100	67.880	67.880	87,466,201
2025-10-10	67.800	67.810	66.830	67.270	67.270	66,955,921
2025-10-09	66.260	68.160	64.900	67.670	67.670	118,288,138
2025-10-08	68.700	69.150	64.870	65.640	65.640	165,720,130
2025-10-07	67.360	69.190	67.180	68.610	68.610	82,681,804
2025-10-06	66.710	67.950	65.710	67.800	67.800	136,800,053
2025-10-03	67.490	67.870	66.550	66.890	66.890	81,108,970
2025-10-02	67.960	68.070	67.340	67.620	67.620	61,292,832
2025-10-01	68.350	68.690	67.650	67.860	67.860	61,679,590
2025-09-30	68.220	68.990	67.500	68.670	68.670	101,209,379
2025-09-29	69.200	70.290	67.900	68.290	68.290	116,280,438
2025-09-26	70.000	70.190	67.840	69.390	69.390	150,982,234
2025-09-25	70.840	71.050	69.730	70.100	70.100	48,973,034
2025-09-24	70.250	71.280	69.880	70.320	70.320	87,477,449
2025-09-23	70.940	72.150	69.680	71.720	71.720	110,811,058
2025-09-22	71.820	72.150	70.010	71.200	71.200	138,252,439
2025-09-19	71.790	72.180	69.310	70.430	70.430	452,776,188
2025-09-18	72.200	72.880	71.100	72.780	72.780	129,722,877
2025-09-17	73.100	73.690	71.810	72.080	72.080	116,632,728
2025-09-16	74.000	75.500	72.500	73.100	73.100	170,234,984
2025-09-15	75.940	76.650	73.600	73.900	73.900	118,336,531
2025-09-12	77.860	78.150	75.350	75.960	75.960	168,288,339
2025-09-11	74.100	78.590	73.720	78.050	78.050	244,182,377
2025-09-10	74.830	75.000	73.900	74.080	74.080	30,344,127
2025-09-09	75.230	75.360	74.460	75.010	75.010	36,297,719
2025-09-08	75.590	76.050	74.850	75.080	75.080	35,633,921
2025-09-05	75.850	76.130	74.940	75.770	75.770	40,701,093
2025-09-04	75.100	75.960	74.610	75.460	75.460	49,552,606
2025-09-03	74.020	75.340	73.170	73.730	73.730	45,145,535
2025-09-02	74.940	74.970	73.560	73.740	73.740	44,575,355
2025-09-01	75.200	76.090	74.400	74.550	74.550	47,813,225
2025-08-29	76.040	76.150	74.600	75.180	75.180	43,527,262
2025-08-28	76.650	76.870	75.460	76.080	76.080	31,098,014
2025-08-27	76.400	76.970	76.070	76.570	76.570	25,064,470
2025-08-26	76.500	77.080	75.890	76.190	76.190	24,463,356
2025-08-25	77.050	77.300	75.400	76.150	76.150	41,683,072
2025-08-22	76.800	77.520	76.100	77.000	77.000	28,407,778
2025-08-21	78.000	78.400	76.400	76.600	76.600	45,777,515
2025-08-20	79.630	79.780	77.610	78.300	78.300	40,821,288
2025-08-19	80.720	81.080	79.170	79.530	79.530	38,056,400
2025-08-18	79.100	80.800	78.000	79.200	79.200	69,553,095
2025-08-15	80.400	80.680	79.650	80.450	80.450	40,097,115

← NewerPage 5 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.