MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	168.50	173.40	160.60	169.20	137.46	31,850
2024-06-11	170.70	172.50	168.75	170.70	138.68	13,550
2024-06-10	174.10	174.10	167.00	170.30	138.35	24,040
2024-06-07	167.80	171.50	165.10	170.20	138.27	14,120
2024-06-06	170.45	170.45	165.75	166.75	135.47	11,440
2024-06-05	173.40	179.35	168.15	170.40	138.43	29,010
2024-06-04	162.20	184.95	159.25	171.40	139.25	148,370
2024-06-03	165.60	165.60	155.55	159.20	129.33	37,430
2024-05-31	170.35	171.35	161.40	166.90	135.59	36,870
2024-05-30	170.45	177.90	169.05	173.00	140.55	19,910
2024-05-29	172.40	172.80	167.00	170.20	138.27	19,800
2024-05-28	173.90	179.50	170.65	172.30	139.98	24,770
2024-05-27	175.40	176.10	165.20	170.65	138.64	54,100
2024-05-24	181.40	181.40	174.60	175.40	142.50	19,970
2024-05-23	180.95	186.75	177.00	181.40	147.37	38,130
2024-05-22	177.40	185.00	175.35	181.45	147.41	35,180
2024-05-21	181.75	181.95	176.70	177.40	144.12	40,110
2024-05-20	184.00	185.20	180.55	182.85	148.55	14,690
2024-05-17	187.30	187.30	180.00	184.65	150.01	35,330
2024-05-16	190.00	190.25	184.30	184.30	149.73	21,560
2024-05-15	188.90	198.50	186.40	187.95	152.69	79,170
2024-05-14	191.35	192.65	186.05	187.05	151.96	33,820
2024-05-13	195.05	195.05	188.40	190.50	154.76	47,430
2024-05-10	196.55	196.55	190.40	191.65	155.70	28,280
2024-05-08	201.00	201.35	192.50	192.50	156.39	155,750
2024-05-07	208.00	212.65	201.75	203.40	165.24	198,380
2024-05-06	194.95	213.00	186.20	208.65	169.51	576,120
2024-05-03	184.00	202.00	184.00	196.30	159.47	708,930
2024-05-02	188.00	190.85	183.00	184.00	149.48	69,560
2024-04-30	194.60	195.35	185.35	187.90	152.65	78,960
2024-04-29	195.00	197.60	187.50	192.75	156.59	133,060
2024-04-27	198.15	209.05	185.50	195.00	158.42	276,180
2024-04-26	210.00	219.60	192.00	198.55	161.30	466,160
2024-04-25	189.40	206.10	180.50	206.10	167.44	671,360
2024-04-24	192.90	195.00	180.10	187.55	152.37	302,320
2024-04-23	234.90	234.90	190.35	192.85	156.67	1,052,750
2024-04-22	213.75	213.75	213.75	213.75	173.65	36,050
2024-04-19	159.90	194.65	159.80	194.65	158.13	940,120
2024-04-18	159.90	160.70	158.00	159.85	129.86	18,510
2024-04-17	162.50	162.50	159.25	159.90	129.90	32,460
2024-04-16	165.45	165.80	161.50	162.35	131.89	32,650
2024-04-15	168.00	168.00	164.25	165.40	134.37	26,240
2024-04-12	168.95	168.95	166.05	166.65	135.39	31,440
2024-04-11	171.20	171.20	167.70	168.50	136.89	27,220
2024-04-10	171.05	172.50	169.00	170.45	138.47	21,380
2024-04-09	171.15	172.50	169.55	169.55	137.74	33,600
2024-04-08	171.60	172.65	170.00	171.15	139.04	36,870
2024-04-05	173.35	173.35	169.00	171.50	139.33	51,010
2024-04-04	173.95	176.30	170.60	172.10	139.81	82,010
2024-04-03	175.45	175.45	170.35	172.90	140.46	56,620
2024-04-02	176.75	176.75	170.00	174.25	141.56	35,700
2024-04-01	174.95	179.50	173.75	176.65	143.51	55,520
2024-03-29	172.65	176.75	171.20	174.60	141.85	33,860
2024-03-28	176.30	176.45	172.25	173.00	140.55	18,760
2024-03-27	176.85	177.75	172.00	175.30	142.41	66,640
2024-03-26	179.30	182.70	175.00	176.95	143.75	52,960
2024-03-25	174.45	183.00	172.05	178.90	145.34	111,160
2024-03-22	181.00	183.60	174.20	174.60	141.85	82,280
2024-03-21	181.00	189.80	177.70	181.00	147.05	125,800
2024-03-20	182.45	185.00	177.75	180.90	146.96	65,070

← NewerPage 11 of 22 · 1,272 trading daysOlder →

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.