MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	123.30	124.30	121.30	122.40	116.20	4,110
2026-04-29	127.20	127.40	121.10	121.40	115.25	9,870
2026-04-28	126.30	127.40	125.00	126.10	119.71	10,550
2026-04-27	124.60	127.50	122.40	124.00	117.72	33,570
2026-04-24	124.90	125.70	123.10	123.70	117.44	1,240
2026-04-23	123.80	126.60	123.80	124.50	118.19	1,860
2026-04-22	123.30	125.00	123.30	124.70	118.38	940
2026-04-21	123.50	124.80	122.20	123.90	117.62	1,610
2026-04-20	125.60	126.80	123.10	124.30	118.00	4,950
2026-04-17	124.90	126.30	124.40	124.50	118.19	5,020
2026-04-16	125.00	126.40	124.60	125.50	119.14	3,850
2026-04-15	121.80	126.00	121.10	122.80	116.58	19,370
2026-04-14	125.20	126.80	122.60	123.60	117.34	4,240
2026-04-13	122.50	127.50	119.40	119.60	113.54	30,200
2026-04-10	123.70	125.70	122.40	123.00	116.77	4,160
2026-04-09	122.00	124.60	122.00	124.10	117.81	3,360
2026-04-08	125.10	125.20	122.10	123.40	117.15	3,130
2026-04-07	122.60	127.40	122.30	123.60	117.34	7,700
2026-04-06	123.00	125.00	119.90	123.70	117.44	22,850
2026-04-03	122.80	125.80	122.80	124.70	118.38	13,230
2026-04-02	124.90	126.50	122.60	123.40	117.15	11,800
2026-04-01	118.10	123.30	118.10	121.00	114.87	21,310
2026-03-31	118.20	119.40	117.70	118.60	112.59	1,490
2026-03-30	119.60	125.60	116.60	118.80	112.78	29,590
2026-03-27	120.20	121.80	119.20	120.70	114.59	1,760
2026-03-26	119.50	121.50	119.50	120.70	114.59	2,300
2026-03-25	118.20	120.50	118.20	119.90	113.83	7,830
2026-03-24	117.70	120.00	117.70	118.60	112.59	6,440
2026-03-23	117.60	118.70	116.60	118.60	112.59	11,830
2026-03-20	117.90	118.40	117.10	117.20	111.26	910
2026-03-19	118.30	118.60	117.30	118.00	112.02	1,150
2026-03-18	117.10	118.50	117.00	117.40	111.45	2,640
2026-03-17	116.60	118.90	115.50	117.60	111.64	8,390
2026-03-16	118.60	120.10	115.40	116.90	110.98	10,270
2026-03-13	119.20	119.90	119.00	119.50	113.45	920
2026-03-12	119.70	120.70	118.00	119.40	113.35	16,450
2026-03-11	117.60	119.70	117.60	119.00	112.97	3,170
2026-03-10	116.10	119.10	116.10	117.90	111.93	7,650
2026-03-09	116.00	121.90	114.80	115.70	109.84	10,550
2026-03-06	118.80	119.80	115.00	116.10	110.22	10,900
2026-03-05	119.60	121.60	118.10	119.40	113.35	12,180
2026-03-04	113.50	128.60	113.50	123.90	117.62	100,740
2026-03-03	118.00	119.10	110.20	110.30	104.71	20,560
2026-03-02	120.00	121.30	117.30	118.20	112.21	9,180
2026-02-27	121.40	121.40	119.30	120.30	114.21	1,360
2026-02-26	120.40	121.60	119.60	120.30	114.21	1,390
2026-02-25	120.00	123.40	120.00	120.70	114.59	11,540
2026-02-24	119.50	121.70	119.00	120.10	114.02	9,230
2026-02-20	119.50	121.00	119.40	120.80	114.68	3,850
2026-02-19	119.30	120.50	118.70	119.90	113.83	2,020
2026-02-18	119.20	119.80	119.20	119.60	113.54	1,690
2026-02-17	118.10	119.70	118.10	118.40	112.40	1,350
2026-02-16	119.80	121.70	117.10	120.40	114.30	11,860
2026-02-13	118.80	122.00	118.30	119.50	113.45	18,010
2026-02-12	117.40	118.90	117.40	118.70	112.69	1,380
2026-02-11	116.70	118.90	116.50	117.60	111.64	2,310
2026-02-10	116.70	118.10	116.50	117.10	111.17	1,300
2026-02-09	118.20	118.50	116.60	117.30	111.36	3,930
2026-02-06	118.40	118.50	117.50	118.00	112.02	2,470
2026-02-05	118.50	119.50	118.10	118.40	112.40	3,840

← NewerPage 3 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.