Bank VTB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 70.210 | 70.690 | 67.690 | 69.600 | 69.600 | 42,364,945 |
| 2024-11-27 | 68.490 | 70.070 | 65.670 | 68.760 | 68.760 | 68,078,498 |
| 2024-11-26 | 70.310 | 72.480 | 67.750 | 68.290 | 68.290 | 95,529,679 |
| 2024-11-25 | 74.150 | 74.360 | 69.830 | 71.490 | 71.490 | 59,661,785 |
| 2024-11-22 | 76.490 | 76.580 | 73.780 | 74.320 | 74.320 | 22,691,723 |
| 2024-11-21 | 75.770 | 76.300 | 74.030 | 74.240 | 74.240 | 33,771,142 |
| 2024-11-20 | 77.100 | 77.880 | 75.030 | 75.570 | 75.570 | 23,271,744 |
| 2024-11-19 | 78.960 | 79.470 | 76.570 | 77.050 | 77.050 | 25,948,089 |
| 2024-11-18 | 79.000 | 79.840 | 78.200 | 79.480 | 79.480 | 18,906,357 |
| 2024-11-15 | 79.100 | 80.610 | 78.880 | 80.010 | 80.010 | 16,537,426 |
| 2024-11-14 | 79.500 | 80.160 | 78.830 | 79.070 | 79.070 | 20,672,317 |
| 2024-11-13 | 80.640 | 81.400 | 79.330 | 80.730 | 80.730 | 23,142,380 |
| 2024-11-12 | 81.500 | 81.780 | 80.200 | 81.430 | 81.430 | 21,662,500 |
| 2024-11-11 | 81.100 | 82.160 | 80.500 | 81.840 | 81.840 | 47,585,502 |
| 2024-11-08 | 79.500 | 80.430 | 77.850 | 78.980 | 78.980 | 44,654,022 |
| 2024-11-07 | 78.290 | 79.310 | 76.530 | 77.560 | 77.560 | 42,338,206 |
| 2024-11-06 | 78.660 | 79.900 | 77.660 | 78.100 | 78.100 | 39,313,061 |
| 2024-11-05 | 77.690 | 78.200 | 76.860 | 77.240 | 77.240 | 15,716,693 |
| 2024-11-02 | 76.620 | 77.440 | 76.420 | 76.820 | 76.820 | 9,872,711 |
| 2024-11-01 | 75.250 | 76.850 | 74.530 | 76.240 | 76.240 | 21,291,035 |
| 2024-10-31 | 75.910 | 76.470 | 74.730 | 75.140 | 75.140 | 26,553,420 |
| 2024-10-30 | 77.560 | 78.420 | 76.000 | 77.870 | 77.870 | 27,658,778 |
| 2024-10-29 | 76.330 | 78.080 | 74.900 | 76.950 | 76.950 | 33,398,253 |
| 2024-10-28 | 79.150 | 80.190 | 75.160 | 76.680 | 76.680 | 51,210,979 |
| 2024-10-25 | 82.660 | 83.300 | 79.670 | 79.960 | 79.960 | 45,319,475 |
| 2024-10-24 | 82.400 | 82.900 | 81.200 | 82.260 | 82.260 | 21,044,752 |
| 2024-10-23 | 83.410 | 84.980 | 81.840 | 84.210 | 84.210 | 39,400,102 |
| 2024-10-22 | 84.650 | 85.100 | 83.450 | 83.940 | 83.940 | 16,817,118 |
| 2024-10-21 | 84.980 | 85.210 | 84.420 | 84.740 | 84.740 | 12,254,782 |
| 2024-10-18 | 84.810 | 85.400 | 84.010 | 84.630 | 84.630 | 27,465,894 |
| 2024-10-17 | 85.780 | 86.070 | 84.800 | 85.170 | 85.170 | 15,042,763 |
| 2024-10-16 | 86.800 | 87.620 | 85.000 | 85.700 | 85.700 | 23,580,144 |
| 2024-10-15 | 86.490 | 87.170 | 86.210 | 86.940 | 86.940 | 17,827,200 |
| 2024-10-14 | 85.580 | 86.990 | 84.600 | 86.500 | 86.500 | 32,158,482 |
| 2024-10-11 | 86.180 | 86.310 | 85.200 | 85.950 | 85.950 | 17,191,954 |
| 2024-10-10 | 89.470 | 89.660 | 85.900 | 86.150 | 86.150 | 64,088,299 |
| 2024-10-09 | 85.710 | 89.900 | 85.130 | 85.430 | 85.430 | 38,423,173 |
| 2024-10-08 | 86.250 | 86.480 | 85.370 | 85.740 | 85.740 | 14,046,334 |
| 2024-10-07 | 86.800 | 87.100 | 85.370 | 86.080 | 86.080 | 17,315,416 |
| 2024-10-04 | 87.350 | 87.710 | 86.220 | 86.810 | 86.810 | 15,793,558 |
| 2024-10-03 | 85.900 | 87.490 | 84.690 | 86.440 | 86.440 | 32,068,134 |
| 2024-10-02 | 87.700 | 88.120 | 85.000 | 85.630 | 85.630 | 25,194,369 |
| 2024-10-01 | 89.050 | 89.080 | 86.370 | 87.290 | 87.290 | 38,010,697 |
| 2024-09-30 | 90.750 | 91.420 | 88.920 | 90.230 | 90.230 | 24,733,831 |
| 2024-09-27 | 90.940 | 91.500 | 90.310 | 90.820 | 90.820 | 19,163,617 |
| 2024-09-26 | 90.800 | 91.840 | 89.820 | 90.430 | 90.430 | 23,843,726 |
| 2024-09-25 | 92.760 | 94.600 | 90.310 | 90.980 | 90.980 | 47,531,119 |
| 2024-09-24 | 92.200 | 93.950 | 90.810 | 91.230 | 91.230 | 36,591,103 |
| 2024-09-23 | 89.700 | 92.370 | 89.560 | 91.360 | 91.360 | 36,112,072 |
| 2024-09-20 | 88.510 | 89.900 | 88.420 | 88.970 | 88.970 | 20,224,843 |
| 2024-09-19 | 88.060 | 89.360 | 87.610 | 88.250 | 88.250 | 20,280,841 |
| 2024-09-18 | 90.100 | 90.950 | 87.330 | 89.020 | 89.020 | 24,057,838 |
| 2024-09-17 | 88.670 | 90.390 | 87.810 | 89.270 | 89.270 | 20,545,189 |
| 2024-09-16 | 87.700 | 89.750 | 87.330 | 88.490 | 88.490 | 29,728,847 |
| 2024-09-13 | 85.750 | 87.420 | 83.810 | 87.070 | 87.070 | 49,230,480 |
| 2024-09-12 | 87.180 | 87.500 | 85.220 | 85.780 | 85.780 | 29,269,486 |
| 2024-09-11 | 88.700 | 89.480 | 86.840 | 88.770 | 88.770 | 22,052,986 |
| 2024-09-10 | 91.430 | 91.500 | 88.120 | 88.700 | 88.700 | 28,602,879 |
| 2024-09-09 | 87.630 | 91.000 | 87.560 | 89.740 | 89.740 | 30,926,870 |
| 2024-09-06 | 87.300 | 88.150 | 86.500 | 86.840 | 86.840 | 22,257,375 |
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.