MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,100.50 | 1,120.00 | 1,091.00 | 1,114.50 | 88.749 | 3,505 |
| 2023-09-26 | 1,126.00 | 1,126.00 | 1,083.00 | 1,102.00 | 87.753 | 5,106 |
| 2023-09-25 | 1,180.50 | 1,180.50 | 1,100.00 | 1,126.00 | 89.664 | 20,459 |
| 2023-09-22 | 1,202.50 | 1,237.00 | 1,195.50 | 1,209.00 | 92.929 | 8,837 |
| 2023-09-21 | 1,280.00 | 1,280.00 | 1,202.50 | 1,208.00 | 60.569 | 10,675 |
| 2023-09-20 | 1,301.00 | 1,301.00 | 1,202.50 | 1,260.00 | 63.177 | 18,834 |
| 2023-09-19 | 1,229.00 | 1,241.50 | 1,171.00 | 1,202.50 | 60.293 | 6,671 |
| 2023-09-18 | 1,228.00 | 1,400.50 | 1,157.00 | 1,214.00 | 60.870 | 26,427 |
| 2023-09-15 | 1,188.00 | 1,226.50 | 1,188.00 | 1,226.50 | 61.497 | 2,164 |
| 2023-09-14 | 1,209.50 | 1,223.50 | 1,193.00 | 1,198.50 | 60.093 | 8,790 |
| 2023-09-13 | 1,219.50 | 1,228.00 | 1,197.00 | 1,207.50 | 60.544 | 3,772 |
| 2023-09-12 | 1,222.50 | 1,241.00 | 1,172.50 | 1,208.00 | 60.569 | 5,107 |
| 2023-09-11 | 1,224.00 | 1,224.00 | 1,170.00 | 1,175.50 | 58.940 | 2,794 |
| 2023-09-08 | 1,188.50 | 1,207.50 | 1,119.00 | 1,169.50 | 58.639 | 5,074 |
| 2023-09-07 | 1,230.00 | 1,279.00 | 1,175.00 | 1,183.50 | 59.341 | 13,438 |
| 2023-09-06 | 1,198.00 | 1,232.00 | 1,150.50 | 1,224.00 | 61.372 | 7,472 |
| 2023-09-05 | 1,129.50 | 1,250.00 | 1,129.50 | 1,194.00 | 59.867 | 16,381 |
| 2023-09-04 | 1,118.00 | 1,164.00 | 1,110.50 | 1,129.00 | 56.608 | 6,318 |
| 2023-09-01 | 1,118.00 | 1,118.50 | 1,105.00 | 1,110.00 | 55.656 | 2,531 |
| 2023-08-31 | 1,118.50 | 1,118.50 | 1,106.50 | 1,118.00 | 56.057 | 3,643 |
| 2023-08-30 | 1,100.00 | 1,118.00 | 1,087.00 | 1,105.00 | 55.405 | 3,076 |
| 2023-08-29 | 1,106.00 | 1,106.00 | 1,087.00 | 1,094.50 | 54.878 | 2,216 |
| 2023-08-28 | 1,102.00 | 1,107.00 | 1,088.50 | 1,099.00 | 55.104 | 2,476 |
| 2023-08-25 | 1,100.00 | 1,105.00 | 1,089.50 | 1,101.00 | 55.204 | 2,887 |
| 2023-08-24 | 1,061.50 | 1,100.00 | 1,061.50 | 1,099.50 | 55.129 | 4,367 |
| 2023-08-23 | 1,075.50 | 1,076.50 | 1,053.50 | 1,060.50 | 53.174 | 4,409 |
| 2023-08-22 | 1,065.00 | 1,077.00 | 1,050.00 | 1,074.50 | 53.876 | 3,648 |
| 2023-08-21 | 1,056.00 | 1,074.00 | 1,052.00 | 1,059.00 | 53.098 | 3,529 |
| 2023-08-18 | 1,039.50 | 1,066.00 | 1,030.00 | 1,052.00 | 52.747 | 5,009 |
| 2023-08-17 | 1,032.50 | 1,045.50 | 995.00 | 1,039.50 | 52.121 | 3,838 |
| 2023-08-16 | 1,046.00 | 1,066.00 | 975.50 | 1,032.50 | 51.770 | 14,817 |
| 2023-08-15 | 1,058.50 | 1,077.00 | 1,029.50 | 1,056.50 | 52.973 | 6,014 |
| 2023-08-14 | 1,100.00 | 1,109.50 | 1,028.50 | 1,058.50 | 53.073 | 16,766 |
| 2023-08-11 | 997.00 | 1,128.00 | 983.00 | 1,076.50 | 53.976 | 44,359 |
| 2023-08-10 | 977.50 | 1,006.00 | 947.50 | 996.50 | 49.965 | 23,477 |
| 2023-08-09 | 939.50 | 949.00 | 927.00 | 947.50 | 47.508 | 14,694 |
| 2023-08-08 | 941.00 | 941.50 | 928.50 | 932.50 | 46.756 | 3,059 |
| 2023-08-07 | 942.00 | 945.00 | 936.00 | 940.00 | 47.132 | 10,965 |
| 2023-08-04 | 939.50 | 943.50 | 930.00 | 933.00 | 46.781 | 8,066 |
| 2023-08-03 | 941.00 | 942.00 | 937.00 | 939.50 | 47.107 | 1,874 |
| 2023-08-02 | 942.50 | 953.50 | 937.50 | 941.00 | 47.182 | 10,417 |
| 2023-08-01 | 944.50 | 946.00 | 938.50 | 941.50 | 47.207 | 2,811 |
| 2023-07-31 | 944.50 | 954.00 | 937.50 | 941.00 | 47.182 | 6,914 |
| 2023-07-28 | 941.50 | 952.00 | 937.00 | 941.00 | 47.182 | 3,411 |
| 2023-07-27 | 940.00 | 950.00 | 936.50 | 941.50 | 47.207 | 2,612 |
| 2023-07-26 | 939.00 | 954.50 | 936.00 | 940.00 | 47.132 | 4,270 |
| 2023-07-25 | 938.50 | 945.00 | 937.50 | 939.00 | 47.082 | 1,647 |
| 2023-07-24 | 947.50 | 947.50 | 935.00 | 938.00 | 47.031 | 1,002 |
| 2023-07-21 | 945.50 | 946.50 | 937.00 | 939.00 | 47.082 | 2,050 |
| 2023-07-20 | 950.50 | 955.00 | 943.00 | 943.00 | 47.282 | 2,064 |
| 2023-07-19 | 951.00 | 960.00 | 947.00 | 950.00 | 47.633 | 2,081 |
| 2023-07-18 | 945.00 | 960.00 | 945.00 | 950.00 | 47.633 | 1,475 |
| 2023-07-17 | 958.50 | 958.50 | 940.00 | 945.00 | 47.382 | 1,210 |
| 2023-07-14 | 956.00 | 958.00 | 948.50 | 953.50 | 47.809 | 1,438 |
| 2023-07-13 | 963.50 | 973.00 | 952.00 | 954.50 | 47.859 | 1,403 |
| 2023-07-12 | 967.00 | 970.00 | 957.00 | 961.00 | 48.185 | 1,334 |
| 2023-07-11 | 963.00 | 977.00 | 963.00 | 966.00 | 48.435 | 995 |
| 2023-07-10 | 962.50 | 975.00 | 960.00 | 961.00 | 48.185 | 2,165 |
| 2023-07-07 | 950.00 | 965.00 | 949.00 | 956.00 | 47.934 | 1,732 |
| 2023-07-06 | 966.00 | 966.00 | 954.50 | 954.50 | 46.494 | 1,465 |
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.