Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	80.400	80.680	79.650	80.450	80.450	40,097,115
2025-08-14	78.900	80.500	78.400	79.870	79.870	51,511,279
2025-08-13	79.380	80.070	78.900	79.310	79.310	33,863,429
2025-08-12	79.520	80.080	78.830	79.560	79.560	37,509,664
2025-08-11	81.200	81.930	79.000	79.610	79.610	108,437,874
2025-08-08	79.620	80.770	79.180	80.000	80.000	84,610,393
2025-08-07	79.960	80.670	78.820	79.120	79.120	124,453,062
2025-08-06	78.970	80.260	77.210	78.040	78.040	130,062,144
2025-08-05	76.910	78.980	75.960	78.000	78.000	140,085,182
2025-08-04	76.680	76.940	75.860	76.700	76.700	54,432,346
2025-08-01	78.000	78.500	76.260	76.880	76.880	81,945,601
2025-07-31	77.960	81.280	75.010	77.800	77.800	323,128,915
2025-07-30	78.710	79.490	77.770	78.440	78.440	52,789,325
2025-07-29	79.600	80.230	77.400	79.400	79.400	146,226,966
2025-07-28	83.700	83.950	78.770	79.450	79.450	228,605,222
2025-07-25	82.400	84.460	81.800	83.010	83.010	141,893,529
2025-07-24	82.730	83.150	81.770	82.150	82.150	51,338,713
2025-07-23	82.510	83.000	82.120	82.770	82.770	57,834,655
2025-07-22	82.240	82.720	81.220	82.360	82.360	44,677,931
2025-07-21	81.350	83.480	81.300	82.110	82.110	130,970,122
2025-07-18	78.020	81.250	78.000	80.000	80.000	80,456,193
2025-07-17	79.600	80.300	77.180	78.330	78.330	100,506,088
2025-07-16	79.000	80.830	78.730	79.500	79.500	140,970,732
2025-07-15	75.070	78.920	74.810	78.250	78.250	153,609,402
2025-07-14	72.790	75.300	71.270	74.430	74.430	174,625,576
2025-07-11	71.000	74.900	70.910	72.790	72.790	307,746,735
2025-07-10	93.050	95.050	93.050	93.970	93.970	167,592,383
2025-07-09	94.500	95.780	92.820	93.320	93.320	127,771,946
2025-07-08	96.200	97.480	94.030	96.940	96.940	166,997,625
2025-07-07	99.550	100.79	96.270	97.150	97.150	121,127,477
2025-07-04	99.860	100.96	98.310	100.32	100.32	105,454,601
2025-07-03	102.61	103.13	99.610	101.63	101.63	107,546,620
2025-07-02	105.00	105.16	101.31	102.60	102.60	158,811,790
2025-07-01	106.22	107.20	102.62	104.97	104.97	182,689,358
2025-06-30	106.96	107.77	105.30	106.47	106.47	105,089,717
2025-06-27	106.77	107.13	106.16	106.85	106.85	46,503,521
2025-06-26	107.48	107.76	106.04	106.45	106.45	64,378,367
2025-06-25	106.66	107.58	105.04	105.45	105.45	77,325,861
2025-06-24	104.50	106.77	104.11	105.90	105.90	106,541,757
2025-06-23	102.42	104.95	101.80	104.54	104.54	131,509,164
2025-06-20	98.000	102.24	97.860	101.10	101.10	183,512,858
2025-06-19	97.610	98.600	97.000	98.010	98.010	64,410,178
2025-06-18	98.100	98.560	96.900	97.390	97.390	39,139,929
2025-06-17	96.690	98.650	96.300	98.450	98.450	50,032,999
2025-06-16	98.150	99.420	96.020	96.700	96.700	93,591,781
2025-06-13	96.400	98.380	95.310	97.830	97.830	75,885,452
2025-06-11	93.500	94.370	93.130	94.000	94.000	29,526,966
2025-06-10	94.400	95.040	93.250	94.000	94.000	29,780,096
2025-06-09	93.680	94.570	93.030	93.100	93.100	44,398,367
2025-06-06	95.500	98.500	92.820	93.400	93.400	97,289,727
2025-06-05	95.120	96.100	95.120	95.500	95.500	24,214,002
2025-06-04	95.400	96.860	94.550	95.440	95.440	63,941,642
2025-06-03	93.490	95.500	93.480	95.050	95.050	42,716,344
2025-06-02	94.000	94.360	91.100	94.000	94.000	65,067,051
2025-05-30	94.170	96.640	93.110	93.550	93.550	82,178,565
2025-05-29	95.870	95.980	93.870	95.000	95.000	30,980,421
2025-05-28	93.770	95.850	93.730	94.850	94.850	53,930,012
2025-05-27	92.250	94.280	90.220	94.000	94.000	53,752,749
2025-05-26	95.500	95.500	91.340	92.180	92.180	71,220,223
2025-05-23	95.230	96.270	95.010	95.290	95.290	21,179,104

← NewerPage 6 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.