MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	108.00	108.90	106.00	107.80	99.758	6,210
2025-11-05	107.50	107.60	106.40	106.70	98.740	9,210
2025-11-03	107.40	108.10	106.60	107.70	99.666	3,770
2025-11-01	106.90	107.40	106.30	107.00	99.018	830
2025-10-31	108.40	108.50	106.20	106.30	98.370	1,890
2025-10-30	106.10	108.70	106.00	106.70	98.740	11,140
2025-10-29	107.20	108.20	106.40	106.80	98.833	7,020
2025-10-28	106.40	107.60	106.10	107.00	99.018	3,250
2025-10-27	108.50	108.80	105.50	105.60	97.722	5,020
2025-10-24	109.20	110.60	108.40	108.50	100.41	7,740
2025-10-23	110.10	110.10	107.70	108.10	100.04	4,220
2025-10-22	109.30	110.40	108.10	110.10	101.89	2,620
2025-10-21	111.80	111.80	108.00	109.10	100.96	7,840
2025-10-20	110.60	112.40	109.20	111.40	103.09	8,820
2025-10-17	111.00	111.30	108.40	109.10	100.96	9,550
2025-10-16	108.20	111.00	107.30	109.00	100.87	9,660
2025-10-15	108.00	108.50	107.10	108.50	100.41	4,370
2025-10-14	110.20	110.70	106.00	109.10	100.96	29,500
2025-10-13	111.20	111.90	109.90	110.60	102.35	7,300
2025-10-10	111.30	114.30	110.00	110.70	102.44	4,000
2025-10-09	109.80	111.40	109.80	110.00	101.79	8,770
2025-10-08	112.20	112.80	109.90	110.10	101.89	9,470
2025-10-07	111.20	112.70	110.30	111.70	103.37	9,900
2025-10-06	111.20	113.10	110.00	112.20	103.83	13,170
2025-10-03	110.90	112.70	110.30	111.40	103.09	7,330
2025-10-02	111.90	113.50	110.50	111.20	102.90	10,720
2025-10-01	114.30	114.40	110.00	113.30	104.85	8,140
2025-09-30	117.10	117.80	109.50	112.50	104.11	25,210
2025-09-29	126.00	126.00	116.00	117.70	108.92	89,250
2025-09-26	123.50	128.00	122.30	125.00	111.05	58,890
2025-09-25	124.00	124.90	122.10	123.50	109.72	17,210
2025-09-24	123.40	125.50	122.40	125.30	111.31	40,590
2025-09-23	122.30	124.90	122.30	123.90	110.07	8,480
2025-09-22	121.70	124.00	121.40	122.70	109.00	7,710
2025-09-19	123.50	124.50	121.70	123.20	109.45	4,370
2025-09-18	123.70	125.00	123.20	123.70	109.89	5,600
2025-09-17	123.00	125.40	122.10	122.90	109.18	4,100
2025-09-16	125.10	126.50	121.60	122.50	108.83	12,810
2025-09-15	127.40	127.40	122.00	122.40	108.74	19,420
2025-09-12	127.00	127.80	122.30	126.00	111.94	22,710
2025-09-11	124.50	127.60	123.90	124.20	110.34	13,510
2025-09-10	125.70	125.70	123.90	124.70	110.78	7,040
2025-09-09	124.70	125.80	124.30	125.40	111.40	5,270
2025-09-08	125.00	125.90	122.60	124.00	110.16	13,750
2025-09-05	126.20	126.20	121.10	122.70	109.00	25,460
2025-09-04	123.30	124.40	122.00	124.20	110.34	13,950
2025-09-03	124.30	126.10	121.00	121.80	108.21	17,590
2025-09-02	124.40	124.60	123.80	124.40	110.52	2,750
2025-09-01	129.00	129.20	122.50	123.80	109.98	25,260
2025-08-29	126.90	128.00	125.30	126.00	111.94	13,250
2025-08-28	128.20	128.20	126.30	127.70	113.45	5,880
2025-08-27	127.70	128.40	125.80	127.90	113.62	12,960
2025-08-26	129.00	129.00	127.20	127.40	113.18	2,500
2025-08-25	127.50	127.90	126.80	127.60	113.36	2,390
2025-08-22	127.50	127.90	125.90	127.00	112.82	4,900
2025-08-21	126.80	126.90	125.60	126.00	111.94	2,720
2025-08-20	128.00	128.80	126.00	127.70	113.45	12,910
2025-08-19	125.80	128.70	124.30	127.90	113.62	25,550
2025-08-18	128.20	131.90	121.10	124.00	110.16	37,000
2025-08-15	128.80	135.60	126.50	126.90	112.74	25,410

← NewerPage 5 of 22 · 1,271 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.