MMTsB PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 146.20 | 146.30 | 142.20 | 142.50 | 124.06 | 15,050 |
| 2025-02-21 | 142.80 | 146.40 | 141.40 | 143.50 | 124.93 | 14,040 |
| 2025-02-20 | 142.40 | 144.70 | 140.80 | 142.80 | 124.32 | 11,060 |
| 2025-02-19 | 140.00 | 149.30 | 140.00 | 142.40 | 123.97 | 32,030 |
| 2025-02-18 | 137.00 | 143.00 | 134.00 | 139.90 | 121.80 | 63,720 |
| 2025-02-17 | 142.70 | 142.70 | 133.30 | 137.00 | 119.27 | 18,970 |
| 2025-02-14 | 134.60 | 138.00 | 132.90 | 133.50 | 116.23 | 26,470 |
| 2025-02-13 | 133.60 | 138.30 | 133.30 | 134.00 | 116.66 | 12,910 |
| 2025-02-12 | 132.20 | 132.90 | 132.10 | 132.60 | 115.44 | 8,270 |
| 2025-02-11 | 132.60 | 133.70 | 131.50 | 132.20 | 115.09 | 2,210 |
| 2025-02-10 | 134.70 | 134.80 | 131.10 | 132.70 | 115.53 | 15,910 |
| 2025-02-07 | 133.40 | 135.00 | 132.20 | 133.30 | 116.05 | 6,140 |
| 2025-02-06 | 132.40 | 133.50 | 131.70 | 133.40 | 116.14 | 3,540 |
| 2025-02-05 | 133.80 | 133.80 | 132.00 | 132.40 | 115.27 | 3,280 |
| 2025-02-04 | 133.40 | 133.80 | 133.00 | 133.80 | 116.49 | 4,970 |
| 2025-02-03 | 135.10 | 135.10 | 132.00 | 133.20 | 115.96 | 4,880 |
| 2025-01-31 | 134.10 | 137.60 | 132.80 | 135.20 | 117.71 | 28,720 |
| 2025-01-30 | 135.00 | 135.50 | 134.00 | 134.40 | 117.01 | 3,030 |
| 2025-01-29 | 133.10 | 135.50 | 132.10 | 134.20 | 116.83 | 13,430 |
| 2025-01-28 | 133.00 | 133.10 | 132.00 | 133.10 | 115.88 | 4,620 |
| 2025-01-27 | 134.50 | 134.50 | 132.60 | 133.10 | 115.88 | 2,730 |
| 2025-01-24 | 134.20 | 135.90 | 132.50 | 134.50 | 117.10 | 14,730 |
| 2025-01-23 | 134.00 | 134.90 | 132.50 | 133.20 | 115.96 | 15,700 |
| 2025-01-22 | 130.80 | 138.70 | 130.50 | 133.90 | 116.57 | 52,570 |
| 2025-01-21 | 129.30 | 132.00 | 126.50 | 130.30 | 113.44 | 21,730 |
| 2025-01-20 | 130.00 | 132.80 | 129.10 | 129.60 | 112.83 | 23,330 |
| 2025-01-17 | 131.90 | 132.00 | 128.70 | 128.90 | 112.22 | 50,420 |
| 2025-01-16 | 129.10 | 132.40 | 128.40 | 130.00 | 113.18 | 23,620 |
| 2025-01-15 | 127.50 | 129.80 | 126.80 | 128.50 | 111.87 | 29,290 |
| 2025-01-14 | 130.90 | 136.50 | 124.10 | 127.50 | 111.00 | 48,620 |
| 2025-01-13 | 131.60 | 133.20 | 130.50 | 130.70 | 113.79 | 11,260 |
| 2025-01-10 | 134.00 | 135.90 | 127.20 | 129.90 | 113.09 | 39,430 |
| 2025-01-09 | 136.50 | 136.60 | 131.00 | 131.00 | 114.05 | 21,500 |
| 2025-01-08 | 140.30 | 141.60 | 136.00 | 136.20 | 118.58 | 22,830 |
| 2025-01-06 | 131.70 | 146.00 | 131.50 | 140.20 | 122.06 | 123,830 |
| 2025-01-03 | 130.00 | 133.70 | 128.60 | 131.70 | 114.66 | 11,220 |
| 2024-12-30 | 126.20 | 135.00 | 126.10 | 129.90 | 113.09 | 36,500 |
| 2024-12-28 | 125.90 | 128.00 | 125.90 | 126.20 | 109.87 | 4,880 |
| 2024-12-27 | 129.00 | 129.00 | 124.70 | 125.80 | 109.52 | 5,400 |
| 2024-12-26 | 125.30 | 127.80 | 125.30 | 127.30 | 110.83 | 12,120 |
| 2024-12-25 | 126.80 | 126.80 | 122.30 | 124.10 | 108.04 | 15,230 |
| 2024-12-24 | 125.60 | 127.00 | 123.50 | 126.40 | 110.04 | 6,970 |
| 2024-12-23 | 132.90 | 138.90 | 123.00 | 124.60 | 108.48 | 79,230 |
| 2024-12-20 | 120.30 | 133.00 | 118.80 | 124.60 | 108.48 | 32,630 |
| 2024-12-19 | 120.50 | 121.10 | 119.60 | 120.50 | 104.91 | 4,190 |
| 2024-12-18 | 121.40 | 121.60 | 119.60 | 120.50 | 104.91 | 2,020 |
| 2024-12-17 | 121.50 | 123.90 | 120.20 | 120.30 | 104.73 | 2,500 |
| 2024-12-16 | 123.60 | 124.60 | 120.10 | 121.30 | 103.25 | 8,490 |
| 2024-12-13 | 125.60 | 125.60 | 123.60 | 124.60 | 106.06 | 1,520 |
| 2024-12-12 | 125.60 | 125.80 | 124.40 | 124.70 | 106.15 | 2,280 |
| 2024-12-11 | 126.40 | 126.40 | 124.60 | 125.60 | 106.91 | 2,220 |
| 2024-12-10 | 127.70 | 128.00 | 125.10 | 125.60 | 106.91 | 5,220 |
| 2024-12-09 | 127.10 | 128.10 | 125.40 | 127.70 | 108.70 | 6,000 |
| 2024-12-06 | 126.80 | 131.20 | 124.70 | 127.90 | 108.87 | 5,400 |
| 2024-12-05 | 122.10 | 125.40 | 122.10 | 125.30 | 106.66 | 5,970 |
| 2024-12-04 | 128.10 | 128.10 | 122.00 | 123.00 | 104.70 | 12,680 |
| 2024-12-03 | 129.00 | 129.70 | 125.30 | 125.30 | 106.66 | 6,430 |
| 2024-12-02 | 131.00 | 131.00 | 128.30 | 129.30 | 110.06 | 3,420 |
| 2024-11-29 | 129.00 | 139.60 | 127.30 | 128.40 | 109.30 | 52,900 |
| 2024-11-28 | 126.80 | 128.30 | 126.80 | 128.10 | 109.04 | 3,400 |
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.