Bank VTB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 96.450 | 97.440 | 93.400 | 93.840 | 93.840 | 198,593,547 |
| 2025-02-24 | 92.840 | 96.230 | 92.580 | 95.400 | 95.400 | 155,021,506 |
| 2025-02-21 | 92.610 | 93.580 | 90.740 | 92.100 | 92.100 | 94,984,522 |
| 2025-02-20 | 94.530 | 95.050 | 92.420 | 93.470 | 93.470 | 118,970,080 |
| 2025-02-19 | 92.900 | 94.970 | 90.730 | 92.400 | 92.400 | 189,983,768 |
| 2025-02-18 | 99.730 | 101.33 | 90.590 | 92.820 | 92.820 | 453,800,162 |
| 2025-02-17 | 90.440 | 98.770 | 90.040 | 93.850 | 93.850 | 342,190,022 |
| 2025-02-14 | 85.020 | 94.230 | 80.500 | 87.510 | 87.510 | 275,071,336 |
| 2025-02-13 | 88.590 | 89.870 | 85.060 | 88.100 | 88.100 | 141,074,899 |
| 2025-02-12 | 82.110 | 88.210 | 81.060 | 81.900 | 81.900 | 139,119,077 |
| 2025-02-11 | 80.240 | 82.110 | 80.070 | 81.390 | 81.390 | 27,636,653 |
| 2025-02-10 | 81.800 | 82.720 | 79.700 | 81.500 | 81.500 | 42,254,099 |
| 2025-02-07 | 82.300 | 82.970 | 80.740 | 81.660 | 81.660 | 31,211,060 |
| 2025-02-06 | 82.790 | 83.410 | 81.450 | 82.310 | 82.310 | 29,310,583 |
| 2025-02-05 | 80.350 | 82.880 | 79.050 | 81.200 | 81.200 | 36,894,812 |
| 2025-02-04 | 82.000 | 82.420 | 79.960 | 80.770 | 80.770 | 32,273,051 |
| 2025-02-03 | 84.000 | 84.450 | 81.300 | 81.500 | 81.500 | 40,062,337 |
| 2025-01-31 | 84.000 | 86.490 | 83.330 | 84.200 | 84.200 | 76,054,183 |
| 2025-01-30 | 84.000 | 84.400 | 82.770 | 83.760 | 83.760 | 26,863,409 |
| 2025-01-29 | 84.550 | 85.200 | 83.530 | 84.110 | 84.110 | 25,708,214 |
| 2025-01-28 | 83.480 | 84.880 | 82.320 | 84.200 | 84.200 | 34,310,455 |
| 2025-01-27 | 87.280 | 87.480 | 83.400 | 84.440 | 84.440 | 39,470,799 |
| 2025-01-24 | 88.250 | 88.660 | 86.490 | 87.150 | 87.150 | 28,423,166 |
| 2025-01-23 | 86.000 | 87.940 | 85.590 | 86.890 | 86.890 | 22,917,147 |
| 2025-01-22 | 87.820 | 88.250 | 85.650 | 87.870 | 87.870 | 29,640,595 |
| 2025-01-21 | 86.160 | 87.690 | 85.450 | 87.180 | 87.180 | 24,127,482 |
| 2025-01-20 | 88.500 | 88.750 | 85.360 | 87.090 | 87.090 | 41,355,718 |
| 2025-01-17 | 84.500 | 87.260 | 84.300 | 86.740 | 86.740 | 53,652,615 |
| 2025-01-16 | 82.800 | 85.210 | 81.500 | 84.720 | 84.720 | 55,379,727 |
| 2025-01-15 | 81.280 | 83.250 | 80.050 | 81.100 | 81.100 | 35,684,641 |
| 2025-01-14 | 79.500 | 82.450 | 78.510 | 80.810 | 80.810 | 36,166,249 |
| 2025-01-13 | 79.860 | 80.960 | 78.960 | 80.450 | 80.450 | 32,791,193 |
| 2025-01-10 | 76.390 | 79.500 | 75.540 | 79.010 | 79.010 | 37,480,644 |
| 2025-01-09 | 78.640 | 79.150 | 76.000 | 76.200 | 76.200 | 20,988,164 |
| 2025-01-08 | 78.040 | 79.200 | 77.900 | 78.900 | 78.900 | 10,152,728 |
| 2025-01-06 | 77.350 | 78.000 | 76.480 | 77.730 | 77.730 | 10,880,044 |
| 2025-01-03 | 80.510 | 80.630 | 77.500 | 78.190 | 78.190 | 20,172,875 |
| 2024-12-30 | 78.990 | 80.410 | 78.050 | 79.710 | 79.710 | 22,006,468 |
| 2024-12-28 | 76.700 | 78.480 | 76.590 | 77.550 | 77.550 | 25,257,477 |
| 2024-12-27 | 75.970 | 76.990 | 75.520 | 76.190 | 76.190 | 22,885,289 |
| 2024-12-26 | 76.610 | 77.670 | 75.650 | 76.990 | 76.990 | 41,480,719 |
| 2024-12-25 | 73.730 | 76.850 | 73.030 | 75.810 | 75.810 | 53,776,399 |
| 2024-12-24 | 74.250 | 74.750 | 72.600 | 74.070 | 74.070 | 33,315,172 |
| 2024-12-23 | 73.680 | 74.800 | 72.980 | 73.600 | 73.600 | 36,815,537 |
| 2024-12-20 | 65.820 | 73.270 | 65.800 | 73.040 | 73.040 | 61,175,664 |
| 2024-12-19 | 65.450 | 66.270 | 64.850 | 66.040 | 66.040 | 29,301,766 |
| 2024-12-18 | 64.270 | 65.410 | 63.620 | 64.490 | 64.490 | 19,808,191 |
| 2024-12-17 | 64.220 | 64.790 | 63.670 | 63.820 | 63.820 | 16,247,676 |
| 2024-12-16 | 66.120 | 66.310 | 63.800 | 64.270 | 64.270 | 26,327,675 |
| 2024-12-13 | 66.450 | 67.000 | 65.730 | 66.750 | 66.750 | 18,868,781 |
| 2024-12-12 | 68.000 | 68.660 | 66.500 | 66.720 | 66.720 | 24,618,039 |
| 2024-12-11 | 66.940 | 67.850 | 66.490 | 66.960 | 66.960 | 18,179,072 |
| 2024-12-10 | 68.190 | 68.220 | 66.680 | 67.000 | 67.000 | 21,687,902 |
| 2024-12-09 | 67.940 | 68.800 | 67.540 | 68.420 | 68.420 | 18,835,357 |
| 2024-12-06 | 67.000 | 68.170 | 66.010 | 67.500 | 67.500 | 31,484,825 |
| 2024-12-05 | 65.350 | 67.210 | 64.300 | 66.490 | 66.490 | 55,308,081 |
| 2024-12-04 | 67.320 | 69.070 | 65.020 | 67.150 | 67.150 | 65,948,082 |
| 2024-12-03 | 69.270 | 69.340 | 67.000 | 67.510 | 67.510 | 24,805,958 |
| 2024-12-02 | 69.000 | 70.170 | 68.850 | 69.550 | 69.550 | 28,741,858 |
| 2024-11-29 | 69.530 | 70.480 | 68.800 | 69.800 | 69.800 | 31,730,166 |
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.