MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 697.00 | 712.00 | 697.00 | 710.50 | 31.662 | 405 |
| 2022-04-25 | 701.00 | 713.50 | 696.50 | 697.00 | 31.060 | 427 |
| 2022-04-22 | 710.50 | 722.50 | 702.00 | 702.00 | 31.283 | 545 |
| 2022-04-21 | 717.00 | 727.50 | 706.50 | 710.00 | 31.639 | 802 |
| 2022-04-20 | 676.50 | 732.00 | 670.50 | 709.50 | 31.617 | 5,554 |
| 2022-04-19 | 695.00 | 698.50 | 676.50 | 683.00 | 30.436 | 794 |
| 2022-04-18 | 703.00 | 715.00 | 690.00 | 695.00 | 30.971 | 494 |
| 2022-04-15 | 719.00 | 719.00 | 699.50 | 712.00 | 31.728 | 485 |
| 2022-04-14 | 722.50 | 734.50 | 705.00 | 707.50 | 31.528 | 1,226 |
| 2022-04-13 | 730.00 | 731.00 | 725.00 | 731.00 | 32.575 | 243 |
| 2022-04-12 | 744.00 | 744.00 | 719.50 | 725.00 | 32.308 | 282 |
| 2022-04-11 | 727.50 | 742.50 | 727.50 | 729.00 | 32.486 | 473 |
| 2022-04-08 | 724.00 | 740.00 | 724.00 | 732.00 | 32.620 | 737 |
| 2022-04-07 | 717.00 | 724.50 | 710.50 | 721.00 | 32.129 | 403 |
| 2022-04-06 | 730.00 | 741.00 | 705.50 | 724.00 | 32.263 | 2,161 |
| 2022-04-05 | 749.00 | 749.00 | 727.00 | 731.00 | 32.575 | 485 |
| 2022-04-04 | 713.00 | 800.00 | 713.00 | 749.00 | 33.377 | 1,707 |
| 2022-04-01 | 823.50 | 823.50 | 733.50 | 757.50 | 33.756 | 1,909 |
| 2022-03-31 | 732.00 | 977.00 | 711.00 | 764.50 | 34.068 | 3,390 |
| 2022-03-30 | 689.00 | 714.00 | 650.00 | 706.50 | 31.483 | 1,535 |
| 2022-03-29 | 650.00 | 720.00 | 650.00 | 689.00 | 30.704 | 873 |
| 2022-03-28 | 749.50 | 749.50 | 621.50 | 648.00 | 28.876 | 1,029 |
| 2022-03-25 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-24 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-23 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-22 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-21 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-18 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-17 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-16 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-15 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-14 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-11 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-10 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-09 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-04 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-03 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-02 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-03-01 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-02-28 | 718.00 | 718.00 | 718.00 | 718.00 | 31.996 | 0 |
| 2022-02-25 | 661.00 | 799.50 | 661.00 | 718.00 | 31.996 | 1,262 |
| 2022-02-24 | 849.50 | 849.50 | 601.00 | 650.00 | 28.966 | 2,477 |
| 2022-02-23 | 853.00 | 853.00 | 853.00 | 853.00 | 38.012 | 0 |
| 2022-02-22 | 831.50 | 854.00 | 766.50 | 853.00 | 38.012 | 3,659 |
| 2022-02-21 | 915.00 | 915.00 | 830.00 | 839.50 | 37.410 | 3,759 |
| 2022-02-18 | 917.50 | 919.50 | 905.00 | 905.50 | 40.351 | 404 |
| 2022-02-17 | 926.50 | 928.00 | 907.00 | 910.50 | 40.574 | 311 |
| 2022-02-16 | 927.50 | 928.00 | 913.50 | 923.50 | 41.153 | 157 |
| 2022-02-15 | 906.50 | 926.50 | 905.50 | 918.00 | 40.908 | 214 |
| 2022-02-14 | 920.00 | 928.50 | 889.00 | 921.50 | 41.064 | 2,297 |
| 2022-02-11 | 924.50 | 924.50 | 889.00 | 904.00 | 40.284 | 1,172 |
| 2022-02-10 | 904.50 | 929.00 | 903.50 | 924.50 | 41.198 | 1,159 |
| 2022-02-09 | 913.00 | 919.00 | 903.00 | 907.00 | 40.418 | 259 |
| 2022-02-08 | 893.00 | 913.00 | 886.00 | 903.00 | 40.240 | 4,973 |
| 2022-02-07 | 880.00 | 889.00 | 880.00 | 882.00 | 39.304 | 84 |
| 2022-02-04 | 883.50 | 894.00 | 880.00 | 881.00 | 39.259 | 290 |
| 2022-02-03 | 907.50 | 907.50 | 880.00 | 882.00 | 39.304 | 319 |
| 2022-02-02 | 883.00 | 907.50 | 868.00 | 895.00 | 39.883 | 1,690 |
| 2022-02-01 | 882.50 | 883.00 | 867.50 | 871.00 | 38.814 | 913 |
| 2022-01-31 | 875.00 | 882.50 | 870.50 | 882.00 | 39.304 | 396 |
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.