MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 138.70 | 143.00 | 138.70 | 141.60 | 116.71 | 18,870 |
| 2024-09-04 | 138.90 | 138.90 | 135.20 | 138.00 | 113.75 | 8,290 |
| 2024-09-03 | 134.50 | 145.30 | 133.70 | 135.90 | 112.02 | 17,930 |
| 2024-09-02 | 142.90 | 146.20 | 134.60 | 134.70 | 111.03 | 27,140 |
| 2024-08-30 | 145.00 | 145.00 | 140.40 | 143.40 | 118.20 | 11,050 |
| 2024-08-29 | 144.80 | 146.20 | 142.10 | 143.00 | 117.87 | 16,060 |
| 2024-08-28 | 148.60 | 148.60 | 142.80 | 143.70 | 118.44 | 14,080 |
| 2024-08-27 | 152.00 | 154.90 | 146.80 | 147.20 | 121.33 | 9,510 |
| 2024-08-26 | 144.70 | 149.90 | 144.70 | 149.30 | 123.06 | 16,620 |
| 2024-08-23 | 147.00 | 149.20 | 143.70 | 144.10 | 118.77 | 7,860 |
| 2024-08-22 | 151.40 | 151.50 | 146.80 | 146.90 | 121.08 | 18,730 |
| 2024-08-21 | 150.80 | 153.40 | 150.00 | 151.00 | 124.46 | 15,090 |
| 2024-08-20 | 153.50 | 156.00 | 150.30 | 151.50 | 124.87 | 30,190 |
| 2024-08-19 | 157.00 | 157.80 | 153.50 | 153.50 | 126.52 | 19,120 |
| 2024-08-16 | 155.50 | 158.90 | 154.40 | 157.00 | 129.41 | 26,520 |
| 2024-08-15 | 159.70 | 159.70 | 154.50 | 157.30 | 129.65 | 14,030 |
| 2024-08-14 | 153.50 | 166.00 | 152.80 | 156.00 | 128.58 | 114,130 |
| 2024-08-13 | 154.80 | 155.50 | 152.10 | 153.10 | 126.19 | 25,200 |
| 2024-08-12 | 153.60 | 155.30 | 152.60 | 152.70 | 125.86 | 27,310 |
| 2024-08-09 | 157.00 | 157.00 | 152.10 | 153.80 | 126.77 | 77,750 |
| 2024-08-08 | 163.90 | 164.00 | 156.10 | 157.40 | 129.74 | 73,490 |
| 2024-08-07 | 169.00 | 169.80 | 158.30 | 159.80 | 131.72 | 41,870 |
| 2024-08-06 | 169.40 | 175.90 | 160.80 | 164.80 | 135.84 | 168,530 |
| 2024-08-05 | 150.40 | 172.90 | 149.60 | 166.00 | 136.83 | 272,890 |
| 2024-08-02 | 152.80 | 158.80 | 149.20 | 150.60 | 124.13 | 66,790 |
| 2024-08-01 | 154.20 | 157.20 | 145.10 | 150.50 | 124.05 | 138,930 |
| 2024-07-31 | 146.10 | 159.90 | 143.25 | 149.00 | 122.81 | 104,790 |
| 2024-07-30 | 147.70 | 149.45 | 141.15 | 142.05 | 117.08 | 19,430 |
| 2024-07-29 | 149.35 | 153.50 | 145.05 | 145.50 | 119.93 | 28,350 |
| 2024-07-26 | 153.75 | 154.50 | 146.05 | 149.25 | 123.02 | 14,680 |
| 2024-07-25 | 152.85 | 154.40 | 147.25 | 150.80 | 124.30 | 14,920 |
| 2024-07-24 | 154.75 | 160.00 | 149.05 | 149.30 | 123.06 | 50,850 |
| 2024-07-23 | 145.40 | 152.00 | 143.00 | 150.35 | 123.93 | 51,410 |
| 2024-07-22 | 147.45 | 147.45 | 142.10 | 143.00 | 117.87 | 18,810 |
| 2024-07-19 | 148.90 | 154.70 | 143.30 | 145.00 | 119.52 | 70,690 |
| 2024-07-18 | 142.55 | 149.90 | 141.15 | 144.05 | 118.73 | 24,520 |
| 2024-07-17 | 141.90 | 143.80 | 140.75 | 141.90 | 116.96 | 8,210 |
| 2024-07-16 | 142.10 | 142.60 | 140.05 | 141.30 | 116.47 | 4,630 |
| 2024-07-15 | 145.70 | 146.35 | 141.20 | 141.20 | 116.38 | 15,180 |
| 2024-07-12 | 148.25 | 148.25 | 145.10 | 146.00 | 120.34 | 2,300 |
| 2024-07-11 | 146.35 | 152.00 | 144.20 | 147.10 | 121.25 | 36,110 |
| 2024-07-10 | 145.90 | 156.00 | 140.70 | 148.75 | 122.61 | 65,160 |
| 2024-07-09 | 149.85 | 151.70 | 145.40 | 146.50 | 120.75 | 16,290 |
| 2024-07-08 | 152.80 | 153.25 | 149.65 | 150.85 | 124.34 | 6,320 |
| 2024-07-05 | 156.90 | 156.90 | 152.90 | 152.90 | 126.03 | 8,310 |
| 2024-07-04 | 160.90 | 160.90 | 152.05 | 153.70 | 126.69 | 36,430 |
| 2024-07-03 | 154.30 | 162.40 | 154.30 | 157.20 | 129.57 | 57,680 |
| 2024-07-02 | 151.15 | 155.50 | 148.60 | 154.30 | 127.18 | 47,170 |
| 2024-07-01 | 151.30 | 153.40 | 149.40 | 151.15 | 124.59 | 17,480 |
| 2024-06-28 | 152.20 | 152.85 | 150.00 | 151.25 | 124.67 | 9,150 |
| 2024-06-27 | 155.20 | 158.80 | 150.80 | 152.05 | 125.33 | 17,980 |
| 2024-06-26 | 150.05 | 154.35 | 150.00 | 154.35 | 127.22 | 13,510 |
| 2024-06-25 | 152.30 | 153.95 | 148.65 | 150.00 | 123.64 | 13,640 |
| 2024-06-24 | 151.05 | 162.70 | 146.55 | 151.50 | 124.87 | 108,140 |
| 2024-06-21 | 158.85 | 163.90 | 150.00 | 153.05 | 124.34 | 70,320 |
| 2024-06-20 | 159.20 | 162.80 | 150.05 | 158.80 | 129.01 | 52,740 |
| 2024-06-19 | 160.00 | 162.80 | 158.00 | 159.20 | 129.33 | 31,920 |
| 2024-06-18 | 163.15 | 165.00 | 160.00 | 160.00 | 129.98 | 56,670 |
| 2024-06-17 | 165.20 | 166.40 | 160.00 | 161.50 | 131.20 | 46,330 |
| 2024-06-14 | 169.30 | 176.25 | 158.05 | 163.20 | 132.58 | 213,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 2.7400 RUB |
| 2026-06-15 | 2.8000 RUB |
| 2025-12-30 | 3.0000 RUB |
| 2025-09-29 | 5.0000 RUB |
| 2025-06-16 | 2.4000 RUB |
| 2024-12-17 | 2.7000 RUB |
| 2024-09-16 | 5.0000 RUB |
| 2024-06-24 | 2.2000 RUB |
| 2023-12-25 | 20.0000 RUB |
| 2023-09-25 | 42.0000 RUB |
| 2023-09-22 | 420.0000 RUB |
| 2023-07-07 | 27.2200 RUB |
| 2022-10-14 | 53.0000 RUB |
| 2022-06-20 | 18.0000 RUB |
| 2022-01-04 | 23.5000 RUB |
| 2021-10-04 | 45.0000 RUB |
| 2021-06-08 | 28.6000 RUB |
| 2021-01-08 | 27.0000 RUB |
| 2020-10-09 | 10.0000 RUB |
| 2020-07-22 | 17.5000 RUB |
| 2020-07-02 | 18.5000 RUB |
| 2019-12-27 | 11.0000 RUB |
| 2019-09-24 | 33.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.