Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	95.870	96.680	94.240	96.050	96.050	56,593,274
2025-05-21	96.330	97.030	95.310	95.400	95.400	21,913,342
2025-05-20	97.210	97.320	96.100	96.500	96.500	23,438,344
2025-05-19	97.300	99.050	96.550	97.900	97.900	54,827,575
2025-05-16	97.260	98.120	94.350	97.050	97.050	79,806,290
2025-05-15	97.000	98.000	96.050	97.010	97.010	46,345,691
2025-05-14	99.180	99.660	96.500	99.030	99.030	41,130,665
2025-05-13	99.810	100.09	98.910	99.430	99.430	32,895,260
2025-05-12	98.110	100.33	97.800	99.640	99.640	82,480,580
2025-05-08	97.800	98.820	97.350	97.700	97.700	29,363,640
2025-05-07	97.600	98.350	96.800	97.930	97.930	48,283,001
2025-05-06	96.350	98.280	95.920	97.490	97.490	61,119,518
2025-05-05	96.400	97.700	95.560	95.960	95.960	77,694,102
2025-05-02	98.440	98.450	96.070	96.770	96.770	55,606,044
2025-04-30	97.400	98.410	94.710	97.400	97.400	131,778,296
2025-04-29	98.750	100.62	95.080	97.060	97.060	252,702,303
2025-04-28	87.620	109.04	85.900	100.03	100.03	662,258,015
2025-04-25	86.400	87.780	85.920	87.000	87.000	78,570,788
2025-04-24	85.400	86.970	84.930	85.630	85.630	57,477,105
2025-04-23	86.350	86.590	83.400	85.580	85.580	88,164,757
2025-04-22	85.520	88.100	84.410	85.900	85.900	109,837,031
2025-04-21	84.000	85.870	83.650	84.950	84.950	72,097,960
2025-04-18	82.000	84.180	80.610	83.350	83.350	112,129,272
2025-04-17	79.740	83.370	79.730	81.020	81.020	99,044,151
2025-04-16	76.850	80.180	76.340	79.800	79.800	95,919,691
2025-04-15	75.880	77.470	75.230	76.250	76.250	71,186,705
2025-04-14	77.000	78.290	75.090	76.140	76.140	84,038,520
2025-04-11	73.250	76.840	72.960	76.000	76.000	86,278,762
2025-04-10	73.670	74.410	70.700	72.200	72.200	115,277,129
2025-04-09	67.340	73.490	66.100	68.660	68.660	167,028,382
2025-04-08	71.660	72.640	67.510	70.600	70.600	103,817,837
2025-04-07	72.020	73.850	67.760	70.580	70.580	174,200,251
2025-04-04	78.500	78.660	72.080	74.250	74.250	112,565,622
2025-04-03	80.020	80.890	75.700	76.240	76.240	76,035,974
2025-04-02	78.780	80.620	78.310	79.100	79.100	59,011,465
2025-04-01	82.040	83.460	78.550	81.610	81.610	67,192,645
2025-03-31	82.560	83.540	79.380	82.390	82.390	76,622,296
2025-03-28	87.000	87.760	82.200	84.110	84.110	110,478,148
2025-03-27	89.020	89.900	87.000	88.150	88.150	60,801,126
2025-03-26	91.220	91.460	88.870	89.460	89.460	51,942,776
2025-03-25	88.820	91.450	87.740	89.530	89.530	71,624,735
2025-03-24	89.820	89.870	88.500	89.290	89.290	30,074,585
2025-03-21	90.620	91.330	89.580	89.660	89.660	43,115,370
2025-03-20	90.660	91.350	90.300	90.910	90.910	38,329,904
2025-03-19	90.380	91.250	89.300	90.800	90.800	58,220,298
2025-03-18	93.000	93.180	90.050	92.160	92.160	119,458,595
2025-03-17	91.130	93.750	90.950	92.670	92.670	94,399,735
2025-03-14	89.500	91.500	89.180	91.350	91.350	53,064,071
2025-03-13	90.010	91.670	87.600	88.560	88.560	114,486,726
2025-03-12	90.600	91.180	89.750	90.600	90.600	37,364,218
2025-03-11	91.290	91.860	89.500	91.150	91.150	64,236,484
2025-03-10	91.190	92.000	90.150	91.010	91.010	47,162,079
2025-03-07	91.180	93.810	88.500	89.300	89.300	159,207,500
2025-03-06	90.530	91.700	89.400	90.530	90.530	59,628,279
2025-03-05	93.300	93.490	90.380	92.720	92.720	100,456,586
2025-03-04	91.000	94.500	90.860	92.940	92.940	111,086,804
2025-03-03	92.000	92.190	88.120	88.750	88.750	111,795,471
2025-02-28	88.990	92.620	88.440	90.470	90.470	140,903,853
2025-02-27	90.470	91.820	89.050	91.530	91.530	104,191,752
2025-02-26	93.890	94.320	89.670	91.400	91.400	156,378,554

← NewerPage 7 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.