MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 187.70 | 187.70 | 181.80 | 182.40 | 148.18 | 47,850 |
| 2024-03-18 | 189.60 | 191.00 | 185.60 | 187.60 | 152.41 | 48,900 |
| 2024-03-15 | 188.05 | 191.05 | 185.25 | 189.15 | 153.67 | 73,410 |
| 2024-03-14 | 194.15 | 195.25 | 186.50 | 188.45 | 153.10 | 79,140 |
| 2024-03-13 | 195.85 | 196.90 | 191.45 | 194.10 | 157.69 | 70,640 |
| 2024-03-12 | 203.00 | 203.00 | 194.05 | 195.85 | 159.11 | 77,070 |
| 2024-03-11 | 199.00 | 203.35 | 194.10 | 198.10 | 160.94 | 141,130 |
| 2024-03-07 | 196.50 | 203.50 | 192.05 | 197.00 | 160.04 | 125,030 |
| 2024-03-06 | 199.75 | 201.45 | 196.30 | 196.50 | 159.64 | 102,130 |
| 2024-03-05 | 204.00 | 212.00 | 195.90 | 199.75 | 162.28 | 276,780 |
| 2024-03-04 | 198.00 | 217.70 | 186.50 | 203.85 | 165.61 | 797,100 |
| 2024-03-01 | 223.70 | 223.70 | 192.40 | 198.15 | 160.98 | 869,440 |
| 2024-02-29 | 203.75 | 203.75 | 203.75 | 203.75 | 165.53 | 57,570 |
| 2024-02-28 | 169.70 | 185.40 | 168.10 | 185.40 | 150.62 | 277,020 |
| 2024-02-27 | 172.45 | 186.10 | 165.60 | 168.70 | 137.05 | 455,470 |
| 2024-02-26 | 192.50 | 202.80 | 168.00 | 172.20 | 139.90 | 883,600 |
| 2024-02-22 | 215.00 | 228.95 | 191.45 | 191.85 | 155.86 | 794,330 |
| 2024-02-21 | 231.55 | 231.55 | 231.55 | 231.55 | 188.11 | 0 |
| 2024-02-20 | 231.55 | 231.55 | 231.55 | 231.55 | 188.11 | 0 |
| 2024-02-19 | 231.55 | 231.55 | 231.55 | 231.55 | 188.11 | 0 |
| 2024-02-16 | 231.55 | 231.55 | 231.55 | 231.55 | 188.11 | 0 |
| 2024-02-15 | 276.00 | 276.55 | 208.00 | 231.55 | 188.11 | 3,244,500 |
| 2024-02-14 | 251.60 | 251.65 | 250.10 | 251.65 | 204.44 | 173,820 |
| 2024-02-13 | 229.00 | 229.00 | 221.05 | 229.00 | 186.04 | 224,210 |
| 2024-02-12 | 190.00 | 208.40 | 190.00 | 208.40 | 169.30 | 327,470 |
| 2024-02-09 | 171.40 | 189.80 | 171.40 | 189.80 | 154.19 | 307,900 |
| 2024-02-08 | 130.05 | 155.85 | 130.05 | 155.85 | 126.61 | 109,900 |
| 2024-02-07 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,037.85 | 0 |
| 2024-02-06 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,037.85 | 0 |
| 2024-02-05 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 103.78 | 0 |
| 2024-02-02 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 103.78 | 0 |
| 2024-02-01 | 1,225.00 | 1,306.50 | 1,224.50 | 1,278.00 | 103.83 | 11,195 |
| 2024-01-31 | 1,190.00 | 1,249.00 | 1,190.00 | 1,218.50 | 98.991 | 6,339 |
| 2024-01-30 | 1,158.00 | 1,192.00 | 1,143.50 | 1,184.50 | 96.229 | 5,371 |
| 2024-01-29 | 1,134.50 | 1,172.00 | 1,134.50 | 1,158.00 | 94.076 | 2,861 |
| 2024-01-26 | 1,082.50 | 1,184.50 | 1,082.50 | 1,134.00 | 92.127 | 22,054 |
| 2024-01-25 | 1,076.50 | 1,095.00 | 1,065.00 | 1,082.50 | 87.943 | 1,598 |
| 2024-01-24 | 1,069.50 | 1,089.50 | 1,040.00 | 1,076.50 | 87.455 | 7,484 |
| 2024-01-23 | 1,057.00 | 1,074.00 | 1,051.50 | 1,069.50 | 86.887 | 1,306 |
| 2024-01-22 | 1,047.00 | 1,075.50 | 1,045.50 | 1,053.00 | 85.546 | 1,347 |
| 2024-01-19 | 1,047.00 | 1,054.50 | 1,020.00 | 1,048.50 | 85.181 | 782 |
| 2024-01-18 | 1,063.50 | 1,063.50 | 1,045.00 | 1,050.00 | 85.302 | 449 |
| 2024-01-17 | 1,060.50 | 1,066.00 | 1,043.00 | 1,048.00 | 85.140 | 1,137 |
| 2024-01-16 | 1,063.00 | 1,074.00 | 1,050.00 | 1,061.00 | 86.196 | 1,282 |
| 2024-01-15 | 1,070.00 | 1,120.00 | 1,051.50 | 1,059.00 | 86.034 | 3,612 |
| 2024-01-12 | 1,053.50 | 1,072.00 | 1,040.50 | 1,067.00 | 86.683 | 1,736 |
| 2024-01-11 | 1,036.00 | 1,052.50 | 1,025.00 | 1,050.00 | 85.302 | 3,024 |
| 2024-01-10 | 1,034.50 | 1,041.50 | 1,023.00 | 1,037.50 | 84.287 | 1,873 |
| 2024-01-09 | 1,029.00 | 1,039.00 | 1,021.00 | 1,022.50 | 83.068 | 553 |
| 2024-01-08 | 1,033.50 | 1,035.00 | 1,019.50 | 1,028.50 | 83.556 | 494 |
| 2024-01-05 | 1,010.50 | 1,032.00 | 1,001.00 | 1,018.50 | 82.743 | 1,281 |
| 2024-01-04 | 1,004.50 | 1,018.00 | 1,004.50 | 1,011.00 | 82.134 | 640 |
| 2024-01-03 | 999.50 | 1,005.00 | 982.00 | 1,004.50 | 81.606 | 258 |
| 2023-12-29 | 998.00 | 1,002.00 | 991.00 | 1,001.50 | 81.362 | 732 |
| 2023-12-28 | 997.50 | 1,001.00 | 991.50 | 992.00 | 80.590 | 577 |
| 2023-12-27 | 1,002.00 | 1,002.00 | 983.50 | 994.00 | 80.753 | 1,935 |
| 2023-12-26 | 1,000.50 | 1,006.00 | 994.50 | 1,002.00 | 81.403 | 403 |
| 2023-12-25 | 979.00 | 1,004.00 | 979.00 | 999.50 | 81.200 | 2,553 |
| 2023-12-22 | 1,012.50 | 1,017.50 | 991.00 | 1,009.50 | 80.387 | 3,809 |
| 2023-12-21 | 1,020.50 | 1,028.50 | 986.00 | 1,012.50 | 80.626 | 2,346 |
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.