Bank VTB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.680	57.400	55.205	56.105	56.105	115,364,952
2026-10-16	54.760	55.725	54.550	55.210	55.210	41,627,308
2026-10-15	55.120	55.480	54.400	54.575	54.575	40,332,959
2026-10-14	56.250	56.600	54.840	55.370	55.370	69,447,688
2026-10-13	54.865	56.805	54.740	56.110	56.110	98,884,641
2026-10-12	55.505	56.000	54.020	54.880	54.880	111,954,414
2026-10-09	53.995	55.280	53.325	54.110	54.110	79,177,891
2026-10-08	54.740	55.305	53.530	53.980	53.980	80,874,300
2026-10-07	55.640	56.100	54.055	54.745	54.745	93,291,015
2026-10-06	54.305	56.195	53.700	55.845	55.845	172,254,157
2026-10-05	51.995	54.485	51.900	53.150	53.150	131,658,413
2026-10-02	52.065	52.450	51.400	51.920	51.920	42,326,571
2026-10-01	52.250	52.850	51.740	52.015	52.015	50,830,781
2026-09-30	51.855	53.000	51.610	52.200	52.200	58,012,437
2026-09-29	52.580	53.200	51.300	51.905	51.905	87,347,254
2026-09-28	51.230	53.300	51.000	52.800	52.800	162,270,823
2026-09-25	51.205	51.910	50.845	51.230	51.230	47,557,998
2026-09-24	51.840	52.200	50.965	51.400	51.400	51,172,979
2026-09-23	51.455	51.900	50.645	51.185	51.185	47,213,186
2026-09-22	50.180	51.680	50.110	51.345	51.345	90,100,145
2026-09-21	50.020	50.425	49.710	50.060	50.060	30,486,517
2026-09-18	50.080	50.450	49.740	50.115	50.115	30,595,987
2026-09-17	50.265	50.600	49.435	50.005	50.005	59,540,984
2026-09-16	51.300	51.810	50.030	50.300	50.300	58,936,901
2026-09-15	52.390	52.440	51.200	51.465	51.465	56,911,174
2026-09-14	52.005	53.490	51.805	53.060	53.060	75,886,795
2026-09-11	52.165	52.720	51.525	51.735	51.735	35,878,305
2026-09-10	51.280	52.250	51.120	52.150	52.150	32,680,948
2026-09-09	52.305	52.400	51.010	51.410	51.410	40,956,224
2026-09-08	52.805	52.910	52.005	52.200	52.200	32,369,697
2026-09-07	52.900	53.020	51.675	52.555	52.555	53,587,913
2026-09-04	52.435	53.350	51.965	52.450	52.450	67,253,210
2026-09-03	51.855	52.700	51.215	51.940	51.940	60,153,844
2026-09-02	51.145	52.100	51.050	51.825	51.825	25,526,254
2026-09-01	51.800	52.420	50.820	51.775	51.775	55,907,082
2026-08-31	50.300	51.990	50.060	51.755	51.755	73,366,616
2026-08-28	50.800	51.615	49.955	50.260	50.260	60,328,443
2026-08-27	50.000	51.145	49.560	50.330	50.330	64,834,676
2026-08-26	51.290	51.445	49.860	50.400	50.400	66,488,046
2026-08-25	51.260	52.230	50.550	51.430	51.430	92,497,229
2026-08-24	52.750	52.985	50.860	51.080	51.080	97,650,644
2026-08-21	53.025	53.490	52.560	53.075	53.075	26,965,247
2026-08-20	53.980	54.585	52.330	52.735	52.735	56,725,012
2026-08-19	53.900	54.460	52.850	54.135	54.135	40,898,676
2026-08-18	52.320	54.120	52.200	53.350	53.350	57,756,184
2026-08-17	54.255	54.360	52.110	52.795	52.795	74,672,482
2026-08-14	55.510	56.100	53.525	54.120	54.120	84,410,150
2026-08-13	57.000	57.475	55.430	55.645	55.645	76,579,800
2026-08-12	58.550	59.400	56.800	57.270	57.270	132,833,724
2026-08-11	56.195	58.860	56.090	58.595	58.595	191,565,147
2026-08-10	55.595	56.200	55.405	56.035	56.035	40,642,142
2026-08-07	55.750	56.280	55.100	55.895	55.895	60,298,494
2026-08-06	56.905	57.050	55.100	55.800	55.800	60,748,318
2026-08-05	56.790	57.290	56.195	56.650	56.650	78,467,047
2026-08-04	57.725	57.900	56.200	56.485	56.485	83,095,671
2026-08-03	56.500	57.705	56.285	56.920	56.920	51,935,545
2026-07-31	56.270	56.860	55.890	56.280	56.280	53,789,264
2026-07-30	57.050	58.415	56.200	56.320	56.320	84,012,770
2026-07-29	56.700	57.580	56.260	56.620	56.620	73,664,653
2026-07-28	58.400	58.900	55.845	56.900	56.900	97,431,318

Page 1 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.