MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	815.50	821.50	650.00	777.00	37.848	26,268
2023-01-11	813.50	816.50	810.50	815.50	39.723	347
2023-01-10	803.50	817.00	800.00	814.50	39.675	310
2023-01-09	799.00	819.00	799.00	814.50	39.675	1,282
2023-01-06	805.00	805.00	796.50	800.00	38.968	311
2023-01-05	803.00	808.00	798.00	801.50	39.041	186
2023-01-04	807.00	807.00	802.00	803.00	39.114	118
2023-01-03	793.00	820.00	793.00	800.00	38.968	389
2022-12-30	787.50	799.50	787.50	799.50	38.944	353
2022-12-29	795.00	797.00	786.00	792.50	38.603	533
2022-12-28	795.00	797.50	786.50	786.50	38.311	316
2022-12-27	786.00	794.50	786.00	792.50	38.603	230
2022-12-26	793.00	795.00	775.00	786.50	38.311	619
2022-12-23	794.00	800.00	789.50	795.50	38.749	735
2022-12-22	787.00	792.00	785.00	788.50	38.408	246
2022-12-21	783.50	800.50	783.50	787.00	38.335	648
2022-12-20	788.50	788.50	777.00	781.00	38.043	119
2022-12-19	777.00	783.00	775.00	777.50	37.872	376
2022-12-16	777.50	789.00	772.50	776.50	37.824	1,119
2022-12-15	782.00	787.50	750.50	768.00	37.409	2,030
2022-12-14	785.00	787.50	765.50	769.50	37.483	1,415
2022-12-13	785.50	791.00	784.00	784.00	38.189	233
2022-12-12	761.50	794.50	761.50	785.00	38.238	268
2022-12-09	797.00	797.00	790.50	793.50	38.652	125
2022-12-08	792.50	799.50	787.00	795.00	38.725	481
2022-12-07	798.00	799.00	788.50	797.50	38.846	561
2022-12-06	800.50	804.00	768.00	790.00	38.481	3,503
2022-12-05	801.00	806.00	796.50	805.00	39.212	203
2022-12-02	815.00	815.00	798.00	801.00	39.017	581
2022-12-01	806.50	816.00	806.50	815.00	39.699	1,236
2022-11-30	805.50	807.00	802.00	804.50	39.187	568
2022-11-29	804.00	807.50	800.00	802.00	39.066	2,745
2022-11-28	803.50	807.50	800.00	803.50	39.139	244
2022-11-25	797.50	804.50	795.00	800.50	38.993	102
2022-11-24	805.00	805.50	799.50	802.50	39.090	174
2022-11-23	801.50	804.50	800.00	802.50	39.090	111
2022-11-22	796.00	803.50	796.00	797.50	38.846	326
2022-11-21	796.50	805.00	794.50	796.00	38.773	394
2022-11-18	800.50	805.00	794.00	805.00	39.212	443
2022-11-17	804.00	804.00	799.50	800.00	38.968	210
2022-11-16	795.00	805.00	790.00	804.00	39.163	870
2022-11-15	793.50	804.00	793.50	802.00	39.066	731
2022-11-14	799.00	804.50	794.50	797.00	38.822	845
2022-11-11	801.00	801.00	786.50	797.00	38.822	507
2022-11-10	793.50	798.50	785.00	798.50	38.895	915
2022-11-09	801.50	806.50	797.00	797.00	38.822	1,190
2022-11-08	793.00	804.50	793.00	803.00	39.114	1,478
2022-11-07	792.00	800.00	787.50	793.00	38.627	711
2022-11-03	796.00	796.00	782.50	793.00	38.627	1,666
2022-11-02	799.00	799.00	785.00	794.50	38.700	1,005
2022-11-01	788.00	798.00	788.00	794.00	38.676	552
2022-10-31	790.50	799.00	788.00	794.00	38.676	588
2022-10-28	801.00	803.50	770.00	790.00	38.481	3,762
2022-10-27	796.00	805.00	795.00	799.00	38.920	516
2022-10-26	800.00	808.00	786.00	796.50	38.798	1,711
2022-10-25	796.50	800.50	793.50	799.50	38.944	648
2022-10-24	795.50	797.50	785.50	793.00	38.627	451
2022-10-21	795.00	795.00	783.00	788.00	38.384	601
2022-10-20	786.50	794.00	780.00	784.50	38.213	1,660
2022-10-19	798.00	800.00	776.00	782.00	38.091	1,453

← NewerPage 17 of 22 · 1,271 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.