MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 663.00 | 678.50 | 663.00 | 678.50 | 31.037 | 701 |
| 2022-07-25 | 666.00 | 671.50 | 665.00 | 670.50 | 30.671 | 65 |
| 2022-07-22 | 664.00 | 668.00 | 662.00 | 667.50 | 30.533 | 250 |
| 2022-07-21 | 669.00 | 671.00 | 663.00 | 668.50 | 30.579 | 220 |
| 2022-07-20 | 673.00 | 673.50 | 665.50 | 669.00 | 30.602 | 235 |
| 2022-07-19 | 672.00 | 675.00 | 668.00 | 668.00 | 30.556 | 112 |
| 2022-07-18 | 675.00 | 675.00 | 665.50 | 669.00 | 30.602 | 170 |
| 2022-07-15 | 670.50 | 673.50 | 663.00 | 668.00 | 30.556 | 446 |
| 2022-07-14 | 664.50 | 670.50 | 661.00 | 667.00 | 30.510 | 483 |
| 2022-07-13 | 674.00 | 675.50 | 665.00 | 665.50 | 30.442 | 318 |
| 2022-07-12 | 671.00 | 676.00 | 666.00 | 673.50 | 30.808 | 138 |
| 2022-07-11 | 666.50 | 675.50 | 666.50 | 675.50 | 30.899 | 115 |
| 2022-07-08 | 666.00 | 674.00 | 666.00 | 672.00 | 30.739 | 90 |
| 2022-07-07 | 675.50 | 675.50 | 663.00 | 673.50 | 30.808 | 455 |
| 2022-07-06 | 674.00 | 675.50 | 665.00 | 674.50 | 30.854 | 447 |
| 2022-07-05 | 667.00 | 677.50 | 665.50 | 674.00 | 30.831 | 279 |
| 2022-07-04 | 678.00 | 679.00 | 665.00 | 668.00 | 30.556 | 809 |
| 2022-07-01 | 672.50 | 681.00 | 668.00 | 675.00 | 30.876 | 370 |
| 2022-06-30 | 683.00 | 684.50 | 671.00 | 673.50 | 30.808 | 497 |
| 2022-06-29 | 686.00 | 686.00 | 675.50 | 685.00 | 31.334 | 425 |
| 2022-06-28 | 685.00 | 688.00 | 681.00 | 686.00 | 31.380 | 188 |
| 2022-06-27 | 671.00 | 685.00 | 671.00 | 682.50 | 31.220 | 351 |
| 2022-06-24 | 677.50 | 684.50 | 670.00 | 678.00 | 31.014 | 723 |
| 2022-06-23 | 690.00 | 691.50 | 674.50 | 678.00 | 31.014 | 2,269 |
| 2022-06-22 | 682.50 | 690.00 | 681.00 | 688.00 | 31.471 | 274 |
| 2022-06-21 | 682.00 | 704.50 | 682.00 | 686.50 | 31.402 | 2,064 |
| 2022-06-20 | 697.00 | 697.00 | 679.50 | 684.50 | 31.311 | 1,739 |
| 2022-06-17 | 703.00 | 706.00 | 697.50 | 697.50 | 31.082 | 1,406 |
| 2022-06-16 | 697.00 | 704.50 | 695.00 | 701.00 | 31.238 | 353 |
| 2022-06-15 | 703.00 | 703.50 | 694.00 | 697.00 | 31.060 | 334 |
| 2022-06-14 | 704.50 | 705.00 | 692.50 | 698.00 | 31.105 | 947 |
| 2022-06-10 | 699.00 | 702.00 | 688.50 | 702.00 | 31.283 | 1,540 |
| 2022-06-09 | 697.50 | 698.00 | 690.00 | 692.50 | 30.859 | 294 |
| 2022-06-08 | 693.50 | 697.50 | 690.00 | 696.50 | 31.038 | 298 |
| 2022-06-07 | 699.00 | 703.50 | 691.00 | 694.50 | 30.949 | 649 |
| 2022-06-06 | 690.50 | 701.50 | 689.50 | 697.00 | 31.060 | 494 |
| 2022-06-03 | 694.00 | 700.00 | 689.00 | 691.00 | 30.793 | 280 |
| 2022-06-02 | 701.00 | 701.00 | 695.00 | 697.50 | 31.082 | 60 |
| 2022-06-01 | 700.00 | 700.00 | 695.00 | 695.50 | 30.993 | 215 |
| 2022-05-31 | 702.00 | 703.50 | 691.00 | 701.00 | 31.238 | 262 |
| 2022-05-30 | 701.50 | 704.00 | 690.50 | 698.50 | 31.127 | 352 |
| 2022-05-27 | 701.50 | 702.00 | 685.50 | 702.00 | 31.283 | 1,180 |
| 2022-05-26 | 699.00 | 699.00 | 685.50 | 692.00 | 30.837 | 311 |
| 2022-05-25 | 691.00 | 701.50 | 685.00 | 686.00 | 30.570 | 352 |
| 2022-05-24 | 681.00 | 692.00 | 679.00 | 682.50 | 30.414 | 829 |
| 2022-05-23 | 688.00 | 694.50 | 679.00 | 681.50 | 30.369 | 889 |
| 2022-05-20 | 703.50 | 704.50 | 680.00 | 688.50 | 30.681 | 1,637 |
| 2022-05-19 | 704.50 | 704.50 | 686.00 | 698.00 | 31.105 | 1,030 |
| 2022-05-18 | 701.00 | 708.00 | 688.50 | 698.00 | 31.105 | 1,508 |
| 2022-05-17 | 690.50 | 708.50 | 686.00 | 694.00 | 30.926 | 2,090 |
| 2022-05-16 | 701.50 | 702.50 | 683.50 | 688.50 | 30.681 | 1,666 |
| 2022-05-13 | 710.00 | 713.00 | 693.00 | 700.00 | 31.194 | 1,598 |
| 2022-05-12 | 716.50 | 719.50 | 707.50 | 713.50 | 31.795 | 585 |
| 2022-05-11 | 722.50 | 722.50 | 710.00 | 711.50 | 31.706 | 369 |
| 2022-05-06 | 739.00 | 739.00 | 703.50 | 722.50 | 32.196 | 1,484 |
| 2022-05-05 | 744.50 | 744.50 | 729.50 | 730.00 | 32.531 | 268 |
| 2022-05-04 | 704.00 | 753.00 | 704.00 | 736.50 | 32.820 | 1,482 |
| 2022-04-29 | 713.50 | 723.50 | 703.00 | 714.50 | 31.840 | 784 |
| 2022-04-28 | 719.00 | 723.50 | 702.50 | 705.50 | 31.439 | 983 |
| 2022-04-27 | 706.50 | 721.00 | 706.50 | 710.00 | 31.639 | 1,176 |
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.