MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	874.50	875.00	863.00	874.00	38.948	343
2022-01-27	869.50	870.00	851.50	870.00	38.769	816
2022-01-26	866.50	874.50	854.00	866.00	38.591	679
2022-01-25	870.00	872.00	856.00	862.00	38.413	1,928
2022-01-24	901.50	902.00	840.00	865.00	38.546	3,480
2022-01-21	915.00	916.50	890.50	892.50	39.772	1,061
2022-01-20	914.50	923.50	901.00	918.50	40.931	823
2022-01-19	867.00	917.00	860.00	900.00	40.106	1,957
2022-01-18	914.00	914.00	867.00	873.50	38.925	2,758
2022-01-17	928.50	929.00	912.00	917.50	40.886	416
2022-01-14	934.50	936.50	912.00	919.50	40.975	809
2022-01-13	943.50	943.50	923.00	924.00	41.176	1,432
2022-01-12	930.00	943.00	925.00	943.00	42.022	1,598
2022-01-11	948.00	949.00	905.50	929.50	41.421	1,657
2022-01-10	938.00	950.00	936.00	940.00	41.889	704
2022-01-07	936.50	936.50	936.50	936.50	41.733	0
2022-01-06	959.50	959.50	934.00	936.50	41.733	1,429
2022-01-05	961.50	969.50	960.00	960.50	42.802	1,145
2022-01-04	981.50	989.00	960.50	966.50	43.070	8,252
2022-01-03	1,018.50	1,059.50	999.00	1,015.00	44.184	12,624
2021-12-30	967.00	999.00	967.00	992.50	43.204	4,046
2021-12-29	968.50	968.50	960.00	967.00	42.094	1,142
2021-12-28	966.00	968.50	951.50	963.00	41.920	1,090
2021-12-27	963.50	966.00	955.00	960.50	41.811	829
2021-12-24	947.00	960.00	947.00	957.00	41.659	192
2021-12-23	953.50	963.50	942.00	951.50	41.419	789
2021-12-22	948.50	953.00	948.50	951.50	41.419	350
2021-12-21	948.00	949.00	935.50	948.50	41.289	119
2021-12-20	940.00	953.00	925.50	943.00	41.049	1,044
2021-12-17	945.00	955.00	939.50	946.50	41.202	325
2021-12-16	940.50	957.00	926.00	950.00	41.354	399
2021-12-15	939.00	942.50	932.00	940.00	40.919	222
2021-12-14	969.50	969.50	915.00	935.00	40.701	1,897
2021-12-13	976.00	987.50	937.00	940.50	40.941	1,800
2021-12-10	970.00	989.00	950.00	960.50	41.811	2,201
2021-12-09	990.00	998.50	980.00	980.50	42.682	1,207
2021-12-08	990.50	1,016.00	986.50	990.00	43.095	1,716
2021-12-07	993.00	1,034.50	977.50	996.50	43.378	5,399
2021-12-06	989.50	1,002.50	961.00	977.00	42.529	1,285
2021-12-03	1,005.00	1,005.00	997.50	1,000.00	43.531	197
2021-12-02	999.00	1,005.50	992.50	998.50	43.465	759
2021-12-01	989.50	1,005.00	989.50	999.00	43.487	475
2021-11-30	999.50	1,004.00	989.00	991.50	43.161	1,511
2021-11-29	995.00	1,000.00	985.50	989.50	43.074	273
2021-11-26	986.00	996.00	981.00	985.50	42.899	608
2021-11-25	979.50	1,008.00	979.50	999.50	43.509	718
2021-11-24	980.00	1,012.50	980.00	992.00	43.182	1,317
2021-11-23	1,000.00	1,000.00	959.50	979.50	42.638	5,470
2021-11-22	1,029.50	1,033.50	1,000.00	1,006.00	43.792	2,929
2021-11-19	1,009.00	1,038.50	999.00	1,018.50	44.336	3,177
2021-11-18	1,035.50	1,035.50	990.50	997.00	43.400	2,996
2021-11-17	1,050.00	1,061.50	991.00	1,020.50	44.423	4,366
2021-11-16	1,052.00	1,089.50	1,038.50	1,052.50	45.816	3,255
2021-11-15	1,025.50	1,086.00	1,016.50	1,086.00	47.274	9,150
2021-11-12	1,110.00	1,110.00	974.50	1,000.00	43.531	5,447
2021-11-11	1,067.00	1,233.50	1,016.50	1,016.50	44.249	59,167
2021-11-10	922.00	1,250.00	921.50	1,030.00	44.837	68,066
2021-11-09	930.00	948.50	917.00	932.00	40.571	3,319
2021-11-08	894.50	933.50	894.00	930.50	40.505	3,068
2021-11-05	900.00	901.50	888.00	900.00	39.178	1,091

← NewerPage 21 of 22 · 1,270 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.