MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	866.50	920.00	864.50	909.50	44.302	4,753
2023-04-06	865.00	874.00	852.00	866.00	42.183	1,048
2023-04-05	867.00	869.00	854.50	867.50	42.256	690
2023-04-04	879.50	880.00	862.50	871.50	42.451	738
2023-04-03	853.50	888.00	852.00	874.00	42.573	2,509
2023-03-31	850.00	862.00	846.00	851.00	41.452	1,090
2023-03-30	851.50	855.00	846.00	849.00	41.355	520
2023-03-29	853.50	858.00	840.00	851.00	41.452	525
2023-03-28	855.00	861.00	850.00	853.00	41.550	248
2023-03-27	854.00	862.00	846.00	855.00	41.647	796
2023-03-24	858.00	858.50	850.00	856.50	41.720	655
2023-03-23	863.00	869.00	854.50	858.00	41.793	1,192
2023-03-22	870.00	870.00	854.00	866.50	42.207	938
2023-03-21	858.50	859.00	845.00	859.00	41.842	895
2023-03-20	838.50	857.00	828.00	851.50	41.477	2,024
2023-03-17	828.00	841.00	825.50	836.00	40.722	1,062
2023-03-16	839.50	843.00	827.00	828.00	40.332	772
2023-03-15	835.50	842.50	825.50	835.00	40.673	300
2023-03-14	840.00	842.00	837.00	840.00	40.917	318
2023-03-13	839.50	845.50	836.50	840.00	40.917	457
2023-03-10	831.50	845.00	831.00	833.50	40.600	555
2023-03-09	839.00	843.00	832.00	832.00	40.527	394
2023-03-07	849.00	849.00	835.00	840.00	40.917	808
2023-03-06	828.00	844.00	827.00	839.50	40.892	1,013
2023-03-03	824.00	828.00	819.50	828.00	40.332	618
2023-03-02	819.00	828.00	813.50	819.50	39.918	926
2023-03-01	825.00	825.00	812.50	821.50	40.015	346
2023-02-28	822.00	824.00	811.50	823.50	40.113	1,137
2023-02-27	816.00	821.00	810.00	820.00	39.942	469
2023-02-24	818.00	829.00	818.00	824.00	40.137	286
2023-02-22	818.00	818.00	815.50	818.00	39.845	254
2023-02-21	809.00	825.00	808.00	815.00	39.699	426
2023-02-20	810.00	829.00	802.50	807.00	39.309	575
2023-02-17	806.50	813.00	806.00	813.00	39.601	429
2023-02-16	810.00	823.00	809.00	810.00	39.455	908
2023-02-15	812.50	817.00	810.00	810.00	39.455	1,132
2023-02-14	829.00	829.00	813.00	817.50	39.821	829
2023-02-13	825.00	835.00	824.50	830.00	40.430	249
2023-02-10	827.50	839.00	823.50	828.00	40.332	923
2023-02-09	849.50	849.50	818.00	827.50	40.308	655
2023-02-08	829.50	838.50	820.00	827.50	40.308	710
2023-02-07	820.00	830.00	820.00	829.50	40.405	522
2023-02-06	816.50	830.00	816.00	822.50	40.064	605
2023-02-03	820.50	832.00	816.00	819.50	39.918	495
2023-02-02	835.50	835.50	816.00	820.50	39.967	504
2023-02-01	832.00	841.00	816.00	818.00	39.845	2,146
2023-01-31	852.50	860.00	814.00	827.00	40.283	2,906
2023-01-30	828.50	860.00	810.00	838.00	40.819	4,878
2023-01-27	808.50	834.00	800.00	810.00	39.455	6,798
2023-01-26	770.50	850.00	770.50	801.50	39.041	11,799
2023-01-25	771.00	773.00	768.00	772.50	37.629	189
2023-01-24	773.00	774.00	765.00	771.50	37.580	499
2023-01-23	773.50	775.50	764.50	771.00	37.556	654
2023-01-20	768.50	775.00	762.50	774.50	37.726	319
2023-01-19	778.00	780.00	755.50	768.50	37.434	1,125
2023-01-18	778.50	781.00	773.50	776.50	37.824	733
2023-01-17	790.50	790.50	778.00	778.00	37.897	426
2023-01-16	778.50	789.50	775.00	782.50	38.116	1,734
2023-01-13	779.00	781.50	763.00	776.50	37.824	2,901
2023-01-12	815.50	821.50	650.00	777.00	37.848	26,268

← NewerPage 16 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.