MMTsB PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	96.500	98.600	91.600	93.000	93.000	57,720
2026-10-16	95.500	98.000	94.400	96.000	96.000	24,550
2026-10-15	95.600	96.000	94.700	95.300	95.300	4,450
2026-10-14	95.100	96.000	94.600	94.700	94.700	4,760
2026-10-13	95.100	96.500	92.400	94.600	94.600	36,860
2026-10-12	96.100	96.600	93.600	95.700	95.700	20,020
2026-10-09	95.800	96.300	94.800	95.600	95.600	3,780
2026-10-08	96.000	96.500	95.500	96.000	96.000	7,570
2026-10-07	96.300	97.200	93.800	94.700	94.700	37,000
2026-10-06	96.900	97.600	95.800	96.000	96.000	13,570
2026-10-05	98.900	99.500	94.900	96.500	96.500	38,030
2026-10-02	98.300	99.700	97.900	98.400	98.400	11,680
2026-10-01	97.400	98.400	97.100	98.100	98.100	3,630
2026-09-30	98.400	98.400	97.100	97.400	97.400	2,790
2026-09-29	99.500	99.500	97.400	98.000	98.000	12,460
2026-09-28	100.00	101.20	98.300	99.400	99.400	15,560
2026-09-25	101.00	101.20	100.10	101.10	98.360	10,660
2026-09-24	101.00	101.20	100.40	100.70	97.971	5,410
2026-09-23	101.00	101.60	100.30	100.90	98.165	8,170
2026-09-22	100.30	101.60	100.30	101.00	98.263	6,410
2026-09-21	99.800	101.50	99.100	99.300	96.609	38,050
2026-09-18	99.300	100.00	99.100	99.700	96.998	6,920
2026-09-17	100.60	101.20	97.700	98.900	96.220	21,640
2026-09-16	101.20	101.60	100.60	100.70	97.971	2,650
2026-09-15	101.20	101.40	100.80	101.30	98.555	3,460
2026-09-14	102.30	102.40	101.10	101.20	98.457	4,100
2026-09-11	102.00	102.50	101.40	102.00	99.236	3,360
2026-09-10	102.40	102.70	101.50	101.90	99.138	2,410
2026-09-09	102.90	102.90	101.00	102.00	99.236	2,960
2026-09-08	103.70	104.70	101.10	102.80	100.01	18,300
2026-09-07	102.10	105.00	100.80	103.20	100.40	23,950
2026-09-04	102.10	102.80	98.500	101.10	98.360	17,060
2026-09-03	100.80	102.20	100.60	101.10	98.360	3,740
2026-09-02	101.80	101.80	98.400	100.90	98.165	35,630
2026-09-01	101.70	101.80	100.80	101.60	98.846	3,410
2026-08-31	100.10	101.80	99.900	101.50	98.749	13,620
2026-08-28	98.500	101.40	98.500	100.10	97.387	6,360
2026-08-27	97.600	98.700	97.500	98.700	96.025	6,370
2026-08-26	99.000	99.700	95.500	96.200	93.593	56,730
2026-08-25	99.900	100.20	96.100	98.800	96.122	21,940
2026-08-24	101.00	101.60	98.900	99.800	97.095	24,110
2026-08-21	100.00	101.00	99.200	100.90	98.165	18,310
2026-08-20	100.90	101.10	97.000	99.900	97.193	18,140
2026-08-19	100.60	101.50	100.00	100.40	97.679	4,700
2026-08-18	101.30	101.80	100.10	100.40	97.679	14,380
2026-08-17	100.90	101.90	99.600	99.900	97.193	25,140
2026-08-14	99.900	102.60	99.500	100.20	97.484	27,590
2026-08-13	102.90	102.90	99.600	100.80	98.068	41,930
2026-08-12	103.60	105.50	99.300	102.00	99.236	45,140
2026-08-11	103.50	103.50	101.90	103.00	100.21	12,310
2026-08-10	103.10	104.80	101.70	102.90	100.11	37,380
2026-08-07	102.80	103.40	102.40	103.10	100.31	5,920
2026-08-06	103.00	104.00	101.60	102.50	99.722	26,420
2026-08-05	105.20	105.20	102.10	103.30	100.50	31,020
2026-08-04	106.50	107.40	103.80	106.60	103.71	41,180
2026-08-03	107.50	107.60	104.90	106.80	103.91	18,890
2026-07-31	104.80	107.50	103.50	106.50	103.61	14,000
2026-07-30	104.60	107.20	103.20	105.10	102.25	20,510
2026-07-29	105.30	106.40	104.30	105.50	102.64	7,070
2026-07-28	105.70	106.00	104.40	105.30	102.45	2,890

Page 1 of 5 · 254 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.