MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	964.50	971.00	963.00	965.00	47.005	638
2023-07-04	968.00	977.50	961.00	965.00	47.005	509
2023-07-03	975.00	990.00	965.50	968.50	47.176	987
2023-06-30	995.00	995.50	974.00	974.00	47.444	2,039
2023-06-29	1,000.00	1,000.00	974.00	993.00	48.369	1,323
2023-06-28	944.00	1,049.00	940.50	1,001.00	48.759	11,411
2023-06-27	977.00	977.00	915.00	945.50	46.056	851
2023-06-26	969.00	969.00	920.00	942.50	45.909	1,703
2023-06-23	965.00	980.00	953.00	966.00	47.054	1,267
2023-06-22	944.00	976.50	944.00	969.50	47.225	1,620
2023-06-21	944.50	960.50	943.00	954.00	46.470	524
2023-06-20	956.50	956.50	943.00	944.00	45.982	545
2023-06-19	959.00	959.00	948.50	951.00	46.323	327
2023-06-16	955.00	959.50	945.00	946.00	46.080	519
2023-06-15	963.00	969.50	949.50	953.00	46.421	332
2023-06-14	950.00	968.00	933.50	949.50	46.250	848
2023-06-13	919.50	949.50	917.50	948.00	46.177	1,919
2023-06-09	935.00	936.50	900.00	919.00	44.765	1,877
2023-06-08	931.00	935.00	927.50	931.00	45.349	308
2023-06-07	937.50	990.00	920.00	931.50	45.374	1,168
2023-06-06	928.00	929.00	910.00	923.50	44.984	1,137
2023-06-05	952.00	966.00	932.00	938.50	45.715	2,838
2023-06-02	947.00	951.00	937.50	946.00	46.080	345
2023-06-01	952.00	952.00	905.00	937.50	45.666	639
2023-05-31	932.00	955.00	932.00	948.00	46.177	908
2023-05-30	949.00	970.00	925.00	933.00	45.447	2,082
2023-05-29	916.00	987.50	911.00	950.00	46.275	3,693
2023-05-26	915.50	928.00	903.00	911.00	44.375	1,895
2023-05-25	923.00	923.00	871.00	915.50	44.594	2,079
2023-05-24	948.00	948.00	897.50	922.00	44.911	1,053
2023-05-23	974.50	974.50	911.50	922.50	44.935	5,265
2023-05-22	960.00	1,060.00	911.00	972.00	47.346	12,473
2023-05-19	900.00	944.50	883.50	931.00	45.349	3,319
2023-05-18	894.50	895.00	878.00	890.50	43.376	661
2023-05-17	892.00	895.00	887.00	893.00	43.498	330
2023-05-16	896.50	896.50	881.00	892.00	43.450	395
2023-05-15	879.00	887.00	872.50	885.00	43.109	808
2023-05-12	898.50	899.00	878.00	881.00	42.914	880
2023-05-11	890.00	900.50	881.50	887.50	43.230	809
2023-05-10	878.50	890.50	876.50	890.00	43.352	479
2023-05-08	898.00	910.00	870.00	876.50	42.695	1,959
2023-05-05	893.00	903.00	871.00	883.50	43.036	1,683
2023-05-04	892.50	897.50	883.00	893.00	43.498	342
2023-05-03	896.50	927.00	883.00	892.50	43.474	1,355
2023-05-02	920.00	925.50	900.00	906.00	44.131	3,751
2023-04-28	918.50	927.50	910.50	914.00	44.521	1,131
2023-04-27	905.50	929.00	905.50	917.50	44.692	1,295
2023-04-26	905.50	915.00	905.50	905.50	44.107	1,582
2023-04-25	909.50	910.00	905.50	906.00	44.131	256
2023-04-24	906.50	910.00	901.50	908.00	44.229	413
2023-04-21	902.00	907.50	897.00	899.50	43.815	544
2023-04-20	909.50	910.00	898.00	902.00	43.937	325
2023-04-19	909.50	910.00	900.00	906.00	44.131	973
2023-04-18	910.00	910.00	902.00	907.50	44.205	683
2023-04-17	915.50	918.00	905.00	909.50	44.302	906
2023-04-14	919.50	927.00	902.00	915.00	44.570	1,164
2023-04-13	913.50	919.50	903.00	918.00	44.716	461
2023-04-12	930.50	930.50	892.00	913.50	44.497	1,439
2023-04-11	915.00	930.00	911.00	912.50	44.448	3,177
2023-04-10	909.00	917.00	905.00	914.00	44.521	801

← NewerPage 15 of 22 · 1,270 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.