MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,030.00 | 1,045.00 | 1,018.00 | 1,020.50 | 81.263 | 579 |
| 2023-12-19 | 1,020.00 | 1,020.00 | 1,002.00 | 1,017.50 | 81.024 | 987 |
| 2023-12-18 | 1,028.00 | 1,028.00 | 990.50 | 1,008.00 | 80.268 | 4,026 |
| 2023-12-15 | 995.50 | 1,010.50 | 989.50 | 1,001.50 | 79.750 | 856 |
| 2023-12-14 | 1,004.50 | 1,009.50 | 987.50 | 995.00 | 79.233 | 1,833 |
| 2023-12-13 | 959.50 | 1,006.50 | 959.50 | 1,006.50 | 80.148 | 6,252 |
| 2023-12-12 | 960.50 | 970.00 | 950.50 | 961.00 | 76.525 | 579 |
| 2023-12-11 | 958.00 | 964.00 | 950.00 | 963.50 | 76.724 | 606 |
| 2023-12-08 | 946.00 | 965.00 | 946.00 | 949.50 | 75.610 | 735 |
| 2023-12-07 | 948.50 | 965.50 | 942.00 | 943.00 | 75.092 | 1,276 |
| 2023-12-06 | 950.00 | 975.50 | 945.00 | 946.00 | 75.331 | 830 |
| 2023-12-05 | 963.00 | 963.00 | 935.50 | 950.00 | 75.649 | 860 |
| 2023-12-04 | 1,008.00 | 1,008.00 | 941.00 | 967.50 | 77.043 | 1,736 |
| 2023-12-01 | 1,011.50 | 1,020.00 | 994.00 | 1,001.50 | 79.750 | 537 |
| 2023-11-30 | 1,004.00 | 1,015.00 | 1,000.50 | 1,002.50 | 79.830 | 513 |
| 2023-11-29 | 1,006.00 | 1,007.50 | 997.50 | 1,004.00 | 79.949 | 423 |
| 2023-11-28 | 1,006.50 | 1,007.50 | 990.50 | 1,007.00 | 80.188 | 447 |
| 2023-11-27 | 1,029.00 | 1,035.00 | 977.50 | 1,007.50 | 80.228 | 1,561 |
| 2023-11-24 | 1,036.50 | 1,036.50 | 1,028.00 | 1,028.50 | 81.900 | 399 |
| 2023-11-23 | 1,042.00 | 1,042.00 | 1,035.00 | 1,036.00 | 82.498 | 383 |
| 2023-11-22 | 1,026.50 | 1,042.50 | 1,001.00 | 1,039.00 | 82.736 | 1,220 |
| 2023-11-21 | 1,046.50 | 1,052.50 | 1,038.00 | 1,041.00 | 82.896 | 474 |
| 2023-11-20 | 1,040.00 | 1,053.00 | 1,040.00 | 1,045.50 | 83.254 | 361 |
| 2023-11-17 | 1,054.00 | 1,054.50 | 1,038.00 | 1,041.00 | 82.896 | 745 |
| 2023-11-16 | 1,049.50 | 1,055.00 | 1,039.50 | 1,050.50 | 83.652 | 400 |
| 2023-11-15 | 1,043.50 | 1,055.50 | 1,039.50 | 1,049.50 | 83.573 | 670 |
| 2023-11-14 | 1,086.50 | 1,096.00 | 1,030.00 | 1,043.00 | 83.055 | 4,763 |
| 2023-11-13 | 1,099.00 | 1,099.00 | 1,084.00 | 1,086.50 | 86.519 | 1,053 |
| 2023-11-10 | 1,089.00 | 1,099.00 | 1,083.00 | 1,083.00 | 86.240 | 1,867 |
| 2023-11-09 | 1,108.00 | 1,108.00 | 1,083.00 | 1,084.00 | 86.320 | 1,207 |
| 2023-11-08 | 1,065.50 | 1,122.50 | 1,060.00 | 1,094.00 | 87.116 | 4,452 |
| 2023-11-07 | 1,080.00 | 1,080.00 | 1,055.00 | 1,062.50 | 84.608 | 1,116 |
| 2023-11-06 | 1,053.50 | 1,080.00 | 1,053.50 | 1,080.00 | 86.001 | 982 |
| 2023-11-03 | 1,080.00 | 1,087.00 | 1,058.00 | 1,062.00 | 84.568 | 1,071 |
| 2023-11-02 | 1,081.50 | 1,104.50 | 1,062.00 | 1,067.00 | 84.966 | 2,243 |
| 2023-11-01 | 1,083.00 | 1,108.00 | 1,079.00 | 1,090.00 | 86.798 | 1,778 |
| 2023-10-31 | 1,076.50 | 1,086.50 | 1,068.00 | 1,082.50 | 86.200 | 794 |
| 2023-10-30 | 1,067.50 | 1,099.00 | 1,060.00 | 1,077.00 | 85.762 | 1,626 |
| 2023-10-27 | 1,080.50 | 1,084.50 | 1,064.00 | 1,069.00 | 85.125 | 1,061 |
| 2023-10-26 | 1,086.00 | 1,094.00 | 1,080.00 | 1,080.50 | 86.041 | 691 |
| 2023-10-25 | 1,106.00 | 1,106.50 | 1,067.50 | 1,085.00 | 86.399 | 1,561 |
| 2023-10-24 | 1,087.50 | 1,108.00 | 1,083.00 | 1,097.00 | 87.355 | 1,495 |
| 2023-10-23 | 1,109.00 | 1,109.00 | 1,087.00 | 1,088.00 | 86.638 | 1,774 |
| 2023-10-20 | 1,108.50 | 1,112.00 | 1,094.50 | 1,110.00 | 88.390 | 1,099 |
| 2023-10-19 | 1,124.00 | 1,124.00 | 1,085.00 | 1,109.00 | 88.311 | 2,131 |
| 2023-10-18 | 1,118.00 | 1,126.00 | 1,116.50 | 1,123.00 | 89.425 | 466 |
| 2023-10-17 | 1,124.00 | 1,132.00 | 1,112.50 | 1,122.00 | 89.346 | 1,681 |
| 2023-10-16 | 1,123.00 | 1,132.00 | 1,114.00 | 1,132.00 | 90.142 | 1,250 |
| 2023-10-13 | 1,129.50 | 1,132.50 | 1,114.00 | 1,122.50 | 89.386 | 1,491 |
| 2023-10-12 | 1,123.00 | 1,132.00 | 1,118.50 | 1,120.50 | 89.226 | 878 |
| 2023-10-11 | 1,125.50 | 1,138.50 | 1,123.50 | 1,125.50 | 89.625 | 830 |
| 2023-10-10 | 1,126.00 | 1,139.00 | 1,118.50 | 1,132.50 | 90.182 | 2,366 |
| 2023-10-09 | 1,147.00 | 1,147.00 | 1,125.00 | 1,127.00 | 89.744 | 1,515 |
| 2023-10-06 | 1,192.00 | 1,192.00 | 1,125.00 | 1,144.00 | 91.098 | 2,858 |
| 2023-10-05 | 1,194.50 | 1,194.50 | 1,176.00 | 1,176.50 | 93.686 | 3,154 |
| 2023-10-04 | 1,177.00 | 1,198.50 | 1,154.00 | 1,179.00 | 93.885 | 3,526 |
| 2023-10-03 | 1,200.00 | 1,200.00 | 1,123.50 | 1,200.00 | 95.557 | 23,141 |
| 2023-10-02 | 1,100.00 | 1,119.00 | 1,092.00 | 1,112.50 | 88.589 | 6,216 |
| 2023-09-29 | 1,110.50 | 1,122.50 | 1,093.00 | 1,109.00 | 88.311 | 1,990 |
| 2023-09-28 | 1,140.00 | 1,140.00 | 1,104.50 | 1,108.00 | 88.231 | 4,378 |
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.