MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	126.80	128.30	126.80	128.10	109.04	3,400
2024-11-27	126.80	126.80	121.10	125.00	106.40	7,960
2024-11-26	131.30	133.40	126.50	126.80	107.94	10,770
2024-11-25	131.70	133.00	131.00	133.00	113.21	16,080
2024-11-22	132.00	133.20	131.00	131.70	112.11	1,360
2024-11-21	131.80	133.30	130.00	131.20	111.68	19,170
2024-11-20	133.60	134.60	131.70	132.00	112.36	6,320
2024-11-19	138.00	138.90	132.00	132.90	113.13	28,430
2024-11-18	138.60	138.60	136.10	138.30	117.72	4,660
2024-11-15	139.30	139.70	136.20	138.20	117.64	36,240
2024-11-14	139.90	144.00	136.60	138.20	117.64	46,420
2024-11-13	141.10	141.10	137.80	138.70	118.06	6,810
2024-11-12	141.70	142.00	137.80	138.70	118.06	11,480
2024-11-11	138.90	142.90	136.40	139.30	118.58	13,170
2024-11-08	138.40	139.30	136.90	138.90	118.23	11,680
2024-11-07	138.20	138.60	134.90	136.60	116.28	5,650
2024-11-06	141.00	144.90	137.00	138.20	117.64	20,790
2024-11-05	136.60	141.90	136.60	139.50	118.75	8,180
2024-11-02	136.30	137.30	134.60	136.00	115.77	1,450
2024-11-01	134.80	146.10	133.80	136.60	116.28	27,530
2024-10-31	141.40	141.50	134.70	135.90	115.68	5,610
2024-10-30	135.10	137.80	134.90	137.70	117.21	7,610
2024-10-29	133.00	136.90	132.80	134.60	114.57	19,270
2024-10-28	138.80	138.80	133.00	133.70	113.81	18,910
2024-10-25	142.40	144.60	138.40	138.70	118.06	14,850
2024-10-24	143.00	145.40	141.70	144.80	123.26	4,320
2024-10-23	145.00	145.90	143.30	143.30	121.98	2,640
2024-10-22	145.40	146.00	144.00	145.90	124.19	3,350
2024-10-21	144.90	146.60	143.30	145.30	123.68	3,870
2024-10-18	144.50	150.50	142.50	145.10	123.51	55,820
2024-10-17	149.10	149.10	143.90	145.00	123.43	15,810
2024-10-16	149.80	149.80	146.20	147.00	125.13	4,270
2024-10-15	146.00	147.90	144.70	147.90	125.90	3,860
2024-10-14	146.50	150.60	144.10	146.00	124.28	34,320
2024-10-11	144.70	146.40	144.20	146.00	124.28	5,800
2024-10-10	145.10	146.70	144.30	144.90	123.34	8,150
2024-10-09	148.00	148.00	146.00	146.30	124.53	4,230
2024-10-08	149.60	149.60	146.90	147.40	125.47	4,720
2024-10-07	148.30	148.50	146.20	146.70	124.87	3,670
2024-10-04	146.80	148.90	144.50	147.50	125.56	7,190
2024-10-03	148.70	148.70	143.80	146.80	124.96	17,220
2024-10-02	151.30	151.30	145.10	147.50	125.56	21,390
2024-10-01	153.70	153.70	148.90	150.60	128.19	42,830
2024-09-30	148.90	153.00	147.70	150.20	127.85	29,500
2024-09-27	149.30	149.60	148.00	148.60	126.49	10,540
2024-09-26	148.30	151.90	147.60	149.30	127.09	18,690
2024-09-25	152.70	152.70	148.50	148.80	126.66	14,380
2024-09-24	155.00	155.20	148.30	151.50	128.96	51,670
2024-09-23	153.70	156.90	145.00	152.40	129.73	149,680
2024-09-20	147.40	148.30	145.00	148.10	126.07	17,310
2024-09-19	149.60	149.60	145.70	147.20	125.30	13,360
2024-09-18	149.90	150.40	147.10	147.40	125.47	14,520
2024-09-17	154.30	154.30	147.00	149.80	127.51	35,310
2024-09-16	148.70	154.50	148.70	151.90	129.30	132,580
2024-09-13	154.60	160.00	152.50	157.80	130.07	72,280
2024-09-12	158.30	160.00	142.40	154.60	127.43	112,960
2024-09-11	159.50	161.00	156.80	158.30	130.48	39,900
2024-09-10	150.00	168.00	150.00	159.50	131.47	208,900
2024-09-09	139.70	154.30	138.80	149.30	123.06	169,860
2024-09-06	140.70	140.90	138.60	139.60	115.07	7,390

← NewerPage 9 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.