MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 806.00 | 809.50 | 788.00 | 795.50 | 38.749 | 2,384 |
| 2022-10-17 | 791.50 | 819.00 | 791.50 | 802.00 | 39.066 | 2,029 |
| 2022-10-14 | 801.00 | 824.50 | 783.50 | 795.00 | 38.725 | 9,736 |
| 2022-10-13 | 859.00 | 877.00 | 805.50 | 870.00 | 39.796 | 8,618 |
| 2022-10-12 | 834.00 | 888.00 | 820.00 | 867.50 | 39.682 | 7,808 |
| 2022-10-11 | 832.50 | 847.00 | 787.50 | 832.50 | 38.081 | 3,404 |
| 2022-10-10 | 788.50 | 847.00 | 747.00 | 832.00 | 38.058 | 7,330 |
| 2022-10-07 | 791.00 | 791.00 | 785.00 | 790.00 | 36.137 | 551 |
| 2022-10-06 | 785.50 | 791.00 | 775.50 | 791.00 | 36.183 | 2,011 |
| 2022-10-05 | 788.00 | 788.00 | 772.50 | 782.00 | 35.771 | 916 |
| 2022-10-04 | 777.50 | 790.00 | 775.00 | 780.50 | 35.702 | 2,756 |
| 2022-10-03 | 746.50 | 767.00 | 745.00 | 767.00 | 35.085 | 1,513 |
| 2022-09-30 | 750.50 | 758.50 | 714.00 | 746.50 | 34.147 | 2,772 |
| 2022-09-29 | 761.00 | 780.00 | 745.00 | 751.50 | 34.376 | 2,332 |
| 2022-09-28 | 757.50 | 764.00 | 746.00 | 759.00 | 34.719 | 820 |
| 2022-09-27 | 732.50 | 757.50 | 732.50 | 757.50 | 34.650 | 1,113 |
| 2022-09-26 | 763.50 | 789.50 | 723.00 | 731.50 | 33.461 | 3,562 |
| 2022-09-23 | 828.00 | 828.00 | 745.00 | 764.50 | 34.970 | 5,603 |
| 2022-09-22 | 792.00 | 832.00 | 792.00 | 824.50 | 37.715 | 3,187 |
| 2022-09-21 | 815.00 | 821.50 | 745.00 | 789.00 | 36.091 | 3,640 |
| 2022-09-20 | 861.50 | 872.00 | 804.00 | 819.00 | 37.463 | 5,952 |
| 2022-09-19 | 858.00 | 896.00 | 846.00 | 872.00 | 39.888 | 1,609 |
| 2022-09-16 | 870.00 | 870.00 | 848.00 | 861.00 | 39.385 | 745 |
| 2022-09-15 | 822.00 | 897.50 | 815.50 | 854.00 | 39.064 | 6,732 |
| 2022-09-14 | 822.50 | 825.50 | 815.00 | 820.50 | 37.532 | 820 |
| 2022-09-13 | 829.50 | 836.50 | 813.50 | 822.50 | 37.624 | 2,181 |
| 2022-09-12 | 810.00 | 830.00 | 797.00 | 812.50 | 37.166 | 1,286 |
| 2022-09-09 | 802.50 | 809.00 | 797.50 | 801.00 | 36.640 | 427 |
| 2022-09-08 | 790.50 | 812.00 | 790.00 | 795.00 | 36.366 | 2,388 |
| 2022-09-07 | 802.00 | 802.50 | 795.50 | 796.50 | 36.434 | 770 |
| 2022-09-06 | 801.00 | 804.00 | 789.50 | 799.50 | 36.571 | 2,144 |
| 2022-09-05 | 804.50 | 805.00 | 792.50 | 804.00 | 36.777 | 1,129 |
| 2022-09-02 | 797.00 | 804.50 | 790.00 | 799.50 | 36.571 | 684 |
| 2022-09-01 | 792.00 | 801.00 | 778.00 | 789.50 | 36.114 | 3,980 |
| 2022-08-31 | 773.00 | 796.00 | 745.50 | 784.00 | 35.862 | 4,253 |
| 2022-08-30 | 766.00 | 773.00 | 762.00 | 772.00 | 35.313 | 1,175 |
| 2022-08-29 | 761.00 | 768.50 | 761.00 | 768.00 | 35.131 | 720 |
| 2022-08-26 | 775.00 | 775.00 | 751.50 | 769.00 | 35.176 | 1,919 |
| 2022-08-25 | 778.00 | 785.50 | 752.00 | 768.00 | 35.131 | 9,018 |
| 2022-08-24 | 750.00 | 768.00 | 742.00 | 751.50 | 34.376 | 2,507 |
| 2022-08-23 | 739.00 | 756.00 | 737.00 | 744.50 | 34.056 | 1,189 |
| 2022-08-22 | 720.00 | 745.00 | 720.00 | 735.00 | 33.621 | 1,397 |
| 2022-08-19 | 698.50 | 792.50 | 696.00 | 721.00 | 32.981 | 12,185 |
| 2022-08-18 | 703.00 | 710.50 | 694.50 | 703.00 | 32.157 | 562 |
| 2022-08-17 | 689.00 | 720.50 | 681.00 | 700.00 | 32.020 | 3,795 |
| 2022-08-16 | 689.00 | 690.00 | 686.00 | 689.00 | 31.517 | 285 |
| 2022-08-15 | 689.50 | 690.00 | 682.50 | 688.50 | 31.494 | 198 |
| 2022-08-12 | 692.00 | 692.00 | 681.00 | 686.00 | 31.380 | 505 |
| 2022-08-11 | 693.50 | 693.50 | 681.50 | 682.00 | 31.197 | 469 |
| 2022-08-10 | 692.50 | 692.50 | 681.00 | 692.00 | 31.654 | 471 |
| 2022-08-09 | 682.50 | 692.50 | 679.50 | 692.50 | 31.677 | 291 |
| 2022-08-08 | 672.50 | 690.00 | 672.50 | 689.50 | 31.540 | 546 |
| 2022-08-05 | 678.50 | 694.50 | 671.00 | 682.00 | 31.197 | 2,189 |
| 2022-08-04 | 676.00 | 687.50 | 671.50 | 677.50 | 30.991 | 1,600 |
| 2022-08-03 | 717.00 | 717.50 | 674.00 | 680.50 | 31.128 | 4,312 |
| 2022-08-02 | 690.00 | 722.00 | 685.50 | 716.00 | 32.752 | 4,744 |
| 2022-08-01 | 695.00 | 701.00 | 680.00 | 682.00 | 31.197 | 830 |
| 2022-07-29 | 678.00 | 699.00 | 670.50 | 698.50 | 31.951 | 1,409 |
| 2022-07-28 | 675.50 | 679.00 | 667.00 | 678.00 | 31.014 | 229 |
| 2022-07-27 | 679.00 | 679.00 | 675.00 | 677.50 | 30.991 | 146 |
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.