MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	102.40	105.50	102.30	104.80	101.96	6,090
2026-07-24	103.50	103.60	99.800	102.20	99.430	10,790
2026-07-23	106.90	107.20	101.00	102.70	99.917	17,260
2026-07-22	104.10	108.00	104.00	105.00	102.15	63,990
2026-07-21	105.70	107.20	100.00	102.40	99.625	39,370
2026-07-20	99.100	107.30	98.500	100.90	98.165	18,830
2026-07-17	107.00	108.10	98.400	99.900	97.193	81,520
2026-07-16	112.30	112.30	105.10	108.20	105.27	83,830
2026-07-15	115.00	115.50	112.00	112.50	109.45	5,300
2026-07-14	109.10	115.90	108.00	113.10	110.03	36,270
2026-07-13	107.60	110.10	105.00	108.80	105.85	127,500
2026-07-10	107.30	107.70	106.60	107.20	104.29	2,820
2026-07-09	107.50	108.10	106.00	108.00	105.07	9,460
2026-07-08	106.60	108.10	106.20	107.80	104.88	7,150
2026-07-07	107.80	107.80	101.00	106.10	103.22	47,750
2026-07-06	111.20	111.20	105.90	108.00	105.07	22,610
2026-07-03	110.50	111.00	109.70	110.90	107.89	3,320
2026-07-02	110.10	111.30	110.00	111.00	107.99	6,270
2026-07-01	109.40	110.10	108.60	109.90	106.92	8,750
2026-06-30	110.50	110.60	109.20	109.40	106.44	6,360
2026-06-29	110.10	110.80	109.00	110.10	107.12	13,790
2026-06-26	109.00	110.80	104.00	110.50	107.51	39,450
2026-06-25	109.90	110.00	107.70	108.60	105.66	17,610
2026-06-24	112.50	113.00	109.00	109.90	106.92	12,180
2026-06-23	111.70	114.10	109.90	112.30	109.26	5,340
2026-06-22	113.40	114.60	110.00	113.90	110.81	59,630
2026-06-19	115.20	116.00	109.00	114.20	111.11	56,140
2026-06-18	116.10	117.10	114.60	115.00	111.88	6,960
2026-06-17	116.80	117.60	115.40	116.00	112.86	4,230
2026-06-16	116.30	117.80	115.30	116.60	113.44	15,180
2026-06-15	116.70	119.00	114.50	115.70	112.56	15,630
2026-06-11	115.70	119.80	115.70	117.90	111.93	8,330
2026-06-10	116.40	118.40	114.60	115.60	109.75	8,580
2026-06-09	119.30	120.10	116.20	117.20	111.26	4,590
2026-06-08	121.90	121.90	118.10	118.80	112.78	4,680
2026-06-05	125.50	126.60	119.20	121.90	115.73	16,190
2026-06-04	126.60	127.30	125.00	125.50	119.14	2,820
2026-06-03	125.70	127.30	125.70	126.20	119.81	2,500
2026-06-02	125.10	126.90	125.10	126.40	120.00	4,480
2026-06-01	125.70	127.90	124.30	126.10	119.71	7,190
2026-05-29	126.30	127.10	122.50	125.30	118.95	10,810
2026-05-28	126.50	127.30	126.00	126.70	120.28	740
2026-05-27	128.20	128.20	126.90	127.10	120.66	3,970
2026-05-26	127.00	128.70	126.30	127.70	121.23	5,650
2026-05-25	127.40	128.40	125.70	126.10	119.71	5,940
2026-05-22	126.30	128.30	126.30	127.00	120.57	5,620
2026-05-21	128.10	128.80	126.20	126.30	119.90	8,020
2026-05-20	126.90	128.40	125.50	125.60	119.24	7,280
2026-05-19	125.80	127.80	125.80	127.20	120.76	3,070
2026-05-18	124.60	127.00	124.50	125.90	119.52	1,880
2026-05-15	125.10	126.40	124.60	124.90	118.57	1,500
2026-05-14	125.60	126.60	125.20	125.90	119.52	1,180
2026-05-13	126.60	127.50	126.00	126.80	120.38	1,840
2026-05-12	126.00	127.40	126.00	127.20	120.76	3,510
2026-05-11	124.30	126.90	123.30	126.00	119.62	3,450
2026-05-08	124.30	125.60	121.80	124.70	118.38	4,080
2026-05-07	124.90	125.40	123.50	123.60	117.34	6,370
2026-05-06	124.20	126.10	124.20	125.70	119.33	6,230
2026-05-05	123.40	124.80	123.40	124.00	117.72	2,420
2026-05-04	122.80	123.80	121.60	123.10	116.87	1,730

← NewerPage 2 of 5 · 254 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.