MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	119.00	120.20	118.50	118.80	112.78	7,570
2026-02-03	119.50	119.50	118.50	119.10	113.07	2,200
2026-02-02	118.40	119.10	117.30	118.50	112.50	2,590
2026-01-30	119.40	119.40	117.70	118.40	112.40	3,220
2026-01-29	118.50	119.70	117.70	118.20	112.21	6,380
2026-01-28	118.60	119.40	118.10	118.60	112.59	8,080
2026-01-27	118.10	118.70	117.60	118.30	112.31	1,360
2026-01-26	117.30	118.70	117.20	117.90	111.93	4,640
2026-01-23	118.20	119.00	117.90	118.80	112.78	9,310
2026-01-22	116.90	119.00	116.90	119.00	112.97	5,800
2026-01-21	117.10	118.40	117.10	118.10	112.12	3,180
2026-01-20	116.90	118.30	116.90	117.80	111.83	1,890
2026-01-19	116.90	118.50	116.90	118.10	112.12	3,820
2026-01-16	115.50	118.30	115.50	117.20	111.26	3,570
2026-01-15	115.90	116.70	114.50	115.50	109.65	11,350
2026-01-14	114.80	116.10	114.40	114.80	108.99	1,830
2026-01-13	115.20	115.80	114.70	115.00	109.18	2,910
2026-01-12	114.70	116.20	114.70	115.20	109.37	2,880
2026-01-09	115.50	116.20	115.00	115.60	109.75	3,480
2026-01-08	115.30	116.30	115.10	115.10	109.27	3,130
2026-01-06	114.00	115.90	114.00	115.70	109.84	3,520
2026-01-05	114.80	116.30	114.00	115.10	109.27	14,130
2025-12-30	117.00	117.00	114.40	114.80	108.99	16,020
2025-12-29	118.30	119.60	117.20	118.90	110.03	21,560
2025-12-26	116.50	118.00	116.50	117.40	108.64	4,660
2025-12-25	115.70	117.60	113.60	117.20	108.46	14,210
2025-12-24	120.50	120.50	115.40	116.00	107.35	8,480
2025-12-23	118.10	121.90	115.30	116.50	107.81	32,020
2025-12-22	120.60	122.50	118.50	118.80	109.94	11,850
2025-12-19	119.00	121.00	119.00	119.30	110.40	6,120
2025-12-18	119.50	119.80	118.00	119.20	110.31	2,870
2025-12-17	120.20	120.80	117.10	117.90	109.10	8,690
2025-12-16	118.40	120.30	118.40	118.50	109.66	7,860
2025-12-15	117.50	119.20	117.00	118.00	109.20	4,120
2025-12-12	117.70	119.80	113.60	115.20	106.61	15,140
2025-12-11	117.50	118.50	116.80	117.20	108.46	6,330
2025-12-10	117.60	118.90	117.00	117.60	108.83	2,480
2025-12-09	120.00	120.00	116.70	117.00	108.27	3,580
2025-12-08	117.00	119.50	116.50	117.20	108.46	9,320
2025-12-05	114.30	118.00	113.60	117.50	108.73	24,570
2025-12-04	114.10	115.90	114.10	114.90	106.33	4,310
2025-12-03	114.30	114.30	111.20	112.70	104.29	7,840
2025-12-02	113.20	118.30	112.70	114.60	106.05	12,470
2025-12-01	110.40	113.40	109.70	113.20	104.76	8,520
2025-11-28	110.80	111.20	110.10	110.80	102.53	2,080
2025-11-27	110.80	111.90	110.20	110.90	102.63	2,870
2025-11-26	110.40	111.40	110.40	110.90	102.63	3,900
2025-11-25	111.00	111.80	110.00	110.70	102.44	5,820
2025-11-24	109.30	111.20	109.30	109.80	101.61	5,780
2025-11-21	111.00	111.00	109.50	109.90	101.70	3,110
2025-11-20	110.10	110.30	108.90	110.30	102.07	2,030
2025-11-19	108.20	110.50	108.20	110.00	101.79	5,130
2025-11-18	110.00	110.00	107.90	108.50	100.41	5,520
2025-11-17	106.20	110.30	106.20	108.10	100.04	17,820
2025-11-14	107.30	108.00	105.80	106.60	98.648	10,110
2025-11-13	107.70	107.70	106.40	106.90	98.925	6,080
2025-11-12	107.50	107.50	106.20	106.90	98.925	2,240
2025-11-11	107.50	107.90	106.40	107.60	99.573	3,060
2025-11-10	106.80	108.50	106.80	107.40	99.388	2,760
2025-11-07	107.00	108.60	106.40	108.00	99.943	1,440

← NewerPage 4 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.