MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	125.20	128.00	122.00	127.80	113.54	55,980
2025-08-13	121.80	126.60	119.80	122.50	108.83	51,730
2025-08-12	121.20	123.00	119.70	121.20	107.67	8,380
2025-08-11	121.80	123.60	119.90	122.40	108.74	28,540
2025-08-08	115.90	122.30	115.90	119.00	105.72	23,730
2025-08-07	116.10	117.30	115.50	117.20	104.12	9,830
2025-08-06	116.70	116.70	114.50	114.90	102.08	1,810
2025-08-05	114.90	117.30	114.90	116.60	103.59	5,880
2025-08-04	113.90	117.30	113.10	116.00	103.05	1,740
2025-08-01	115.80	116.70	113.20	113.90	101.19	11,830
2025-07-31	116.80	121.20	111.90	112.20	99.677	33,080
2025-07-30	116.30	116.50	114.40	115.10	102.25	5,630
2025-07-29	122.20	122.20	115.20	116.30	103.32	10,970
2025-07-28	118.60	118.60	116.70	117.20	104.12	940
2025-07-25	118.30	122.00	118.00	118.10	104.92	2,260
2025-07-24	117.70	125.00	117.20	118.60	105.36	5,170
2025-07-23	117.60	118.80	115.10	116.90	103.85	2,110
2025-07-22	115.00	117.40	115.00	117.20	104.12	6,420
2025-07-21	115.00	116.70	115.00	115.10	102.25	2,740
2025-07-18	113.70	114.80	112.50	114.80	101.99	2,530
2025-07-17	112.00	114.30	110.80	113.00	100.39	24,690
2025-07-16	111.80	112.20	111.20	112.10	99.588	5,710
2025-07-15	110.20	112.00	110.20	111.80	99.321	2,530
2025-07-14	111.70	112.40	108.80	109.80	97.545	6,230
2025-07-11	111.90	112.50	111.80	111.80	99.321	1,400
2025-07-10	112.20	112.90	111.00	111.90	99.410	3,910
2025-07-09	114.40	114.50	111.50	111.50	99.055	7,750
2025-07-08	115.30	115.80	114.50	114.60	101.81	2,520
2025-07-07	116.40	116.70	114.00	115.60	102.70	7,690
2025-07-04	117.30	117.70	116.10	116.60	103.59	2,170
2025-07-03	116.70	117.70	116.00	116.90	103.85	3,620
2025-07-02	117.10	118.00	116.50	116.80	103.76	2,220
2025-07-01	117.70	119.90	116.70	117.10	104.03	9,130
2025-06-30	117.50	118.40	116.90	117.50	104.39	2,940
2025-06-27	117.80	118.20	116.10	116.80	103.76	3,660
2025-06-26	117.10	118.60	117.00	117.00	103.94	3,610
2025-06-25	117.00	119.00	117.00	117.00	103.94	5,940
2025-06-24	117.00	117.60	116.30	117.00	103.94	910
2025-06-23	117.10	117.80	116.70	116.80	103.76	2,930
2025-06-20	117.60	118.60	117.20	117.50	104.39	2,600
2025-06-19	117.60	120.40	117.40	118.00	104.83	5,840
2025-06-18	115.80	117.60	115.80	116.80	103.76	4,520
2025-06-17	116.30	116.90	115.60	115.80	102.87	3,630
2025-06-16	119.30	119.60	116.20	116.30	103.32	10,530
2025-06-13	119.50	120.40	119.40	119.90	104.39	6,130
2025-06-11	119.30	119.70	118.40	119.20	103.78	7,810
2025-06-10	120.10	120.10	118.60	118.80	103.43	4,310
2025-06-09	121.10	121.90	119.30	119.30	103.86	5,060
2025-06-06	120.60	121.70	119.20	119.90	104.39	2,800
2025-06-05	119.00	121.90	119.00	120.40	104.82	2,570
2025-06-04	120.60	121.00	118.50	119.60	104.12	2,920
2025-06-03	118.70	121.00	116.70	118.30	102.99	6,540
2025-06-02	116.00	118.90	116.00	116.40	101.34	3,770
2025-05-30	117.40	119.80	116.00	116.00	100.99	2,010
2025-05-29	119.90	119.90	117.10	118.80	103.43	1,710
2025-05-28	122.50	122.50	116.00	117.90	102.64	3,270
2025-05-27	119.70	126.90	114.60	114.70	99.858	9,330
2025-05-26	120.20	121.90	114.30	114.40	99.597	17,750
2025-05-23	120.50	121.50	120.20	120.20	104.65	1,320
2025-05-22	121.80	121.80	120.10	120.90	105.26	5,940

← NewerPage 6 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.