MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	121.30	122.90	121.30	121.90	106.13	850
2025-05-20	122.50	123.40	121.80	122.20	106.39	1,110
2025-05-19	124.00	124.00	122.70	122.70	106.82	2,640
2025-05-16	122.00	124.00	121.60	123.30	107.35	1,640
2025-05-15	124.00	124.50	121.10	122.20	106.39	1,040
2025-05-14	126.70	126.70	122.20	123.60	107.61	3,520
2025-05-13	128.10	132.10	124.80	124.90	108.74	11,780
2025-05-12	122.00	127.30	122.00	127.30	110.83	40,840
2025-05-08	122.70	122.90	120.30	121.80	106.04	3,960
2025-05-07	122.80	122.80	121.00	121.50	105.78	5,200
2025-05-06	122.00	122.90	122.00	122.90	107.00	1,170
2025-05-05	122.60	123.70	121.80	121.80	106.04	3,220
2025-05-02	124.30	124.30	121.40	122.50	106.65	5,330
2025-04-30	123.30	124.30	122.10	123.90	107.87	2,400
2025-04-29	128.50	128.50	122.10	122.20	106.39	11,660
2025-04-28	125.10	129.10	125.10	125.70	109.43	29,110
2025-04-25	124.90	126.30	124.90	125.00	108.83	1,620
2025-04-24	125.80	127.80	124.40	126.10	109.78	9,370
2025-04-23	125.10	125.90	124.00	124.00	107.95	2,010
2025-04-22	125.60	131.30	124.80	125.70	109.43	10,400
2025-04-21	122.50	128.80	122.10	124.10	108.04	8,100
2025-04-18	121.10	122.70	120.10	122.50	106.65	7,460
2025-04-17	121.20	121.90	121.00	121.80	106.04	2,190
2025-04-16	122.60	122.60	119.80	121.20	105.52	3,310
2025-04-15	124.90	126.00	120.40	121.30	105.60	7,050
2025-04-14	127.90	129.90	118.50	121.00	105.34	16,820
2025-04-11	131.40	131.80	122.90	126.70	110.31	17,410
2025-04-10	123.10	133.00	119.40	120.90	105.26	17,810
2025-04-09	120.60	124.90	115.10	119.00	103.60	36,330
2025-04-08	120.00	125.00	120.00	122.40	106.56	5,240
2025-04-07	124.80	124.80	118.00	119.40	103.95	33,520
2025-04-04	131.90	131.90	125.10	125.10	108.91	14,290
2025-04-03	134.20	134.20	130.80	131.30	114.31	4,620
2025-04-02	133.50	134.80	132.40	133.00	115.79	9,380
2025-04-01	134.20	139.30	132.20	132.20	115.09	35,130
2025-03-31	136.90	136.90	133.50	133.90	116.57	10,190
2025-03-28	140.30	140.30	136.50	137.20	119.45	11,280
2025-03-27	141.70	142.30	139.30	139.70	121.62	8,430
2025-03-26	143.20	143.50	142.00	142.20	123.80	6,300
2025-03-25	148.30	148.30	142.50	142.60	124.15	2,700
2025-03-24	142.20	145.20	142.20	143.10	124.58	11,210
2025-03-21	144.40	146.30	142.00	142.00	123.63	13,760
2025-03-20	146.40	154.80	143.60	144.90	126.15	40,500
2025-03-19	146.60	147.50	143.80	143.90	125.28	26,340
2025-03-18	138.40	158.30	136.60	146.60	127.63	222,610
2025-03-17	137.60	138.60	136.10	136.60	118.92	19,110
2025-03-14	135.00	137.80	133.00	136.50	118.84	8,410
2025-03-13	138.40	138.40	132.30	132.30	115.18	10,650
2025-03-12	139.10	139.10	136.60	138.50	120.58	6,160
2025-03-11	137.30	138.00	136.80	136.80	119.10	3,450
2025-03-10	137.50	138.60	136.60	137.00	119.27	8,680
2025-03-07	138.40	139.10	136.30	136.30	118.66	7,990
2025-03-06	138.50	139.90	137.60	137.60	119.79	4,930
2025-03-05	139.20	140.50	137.20	138.30	120.40	9,080
2025-03-04	136.80	139.90	136.80	139.20	121.19	8,690
2025-03-03	137.60	139.50	136.40	136.40	118.75	2,220
2025-02-28	142.00	142.40	136.20	136.70	119.01	12,680
2025-02-27	141.40	143.80	137.80	140.10	121.97	14,930
2025-02-26	145.30	145.30	139.50	141.10	122.84	18,850
2025-02-25	143.50	147.40	143.50	143.90	125.28	39,280

← NewerPage 7 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.