Tatneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 588.00 | 590.90 | 577.80 | 583.50 | 554.06 | 1,720,032 |
| 2024-09-04 | 565.00 | 583.40 | 563.20 | 579.20 | 549.98 | 2,037,861 |
| 2024-09-03 | 565.00 | 575.90 | 556.00 | 559.10 | 530.90 | 3,231,148 |
| 2024-09-02 | 588.80 | 590.00 | 555.00 | 563.80 | 535.36 | 3,856,401 |
| 2024-08-30 | 600.20 | 602.10 | 586.60 | 594.80 | 564.79 | 1,910,327 |
| 2024-08-29 | 604.10 | 608.20 | 595.10 | 596.50 | 566.41 | 2,363,879 |
| 2024-08-28 | 611.60 | 613.90 | 598.10 | 600.20 | 569.92 | 2,300,402 |
| 2024-08-27 | 609.00 | 616.00 | 606.30 | 612.30 | 581.41 | 2,371,178 |
| 2024-08-26 | 606.30 | 616.60 | 600.50 | 603.00 | 572.58 | 3,799,663 |
| 2024-08-23 | 604.00 | 605.90 | 586.50 | 592.00 | 562.14 | 3,458,376 |
| 2024-08-22 | 603.50 | 606.30 | 595.40 | 600.00 | 569.73 | 2,040,703 |
| 2024-08-21 | 587.00 | 605.00 | 585.90 | 600.70 | 570.40 | 4,045,855 |
| 2024-08-20 | 591.20 | 599.60 | 577.00 | 584.30 | 554.82 | 4,293,304 |
| 2024-08-19 | 602.10 | 606.30 | 587.00 | 591.90 | 562.04 | 2,072,202 |
| 2024-08-16 | 609.00 | 612.00 | 599.00 | 607.20 | 576.57 | 2,687,040 |
| 2024-08-15 | 613.40 | 618.20 | 608.00 | 610.00 | 579.23 | 2,184,503 |
| 2024-08-14 | 609.30 | 624.50 | 606.20 | 615.80 | 584.74 | 5,016,259 |
| 2024-08-13 | 605.70 | 614.70 | 604.00 | 606.90 | 576.28 | 2,888,328 |
| 2024-08-12 | 610.00 | 610.70 | 601.70 | 606.10 | 575.52 | 3,408,941 |
| 2024-08-09 | 613.50 | 621.80 | 607.20 | 612.10 | 581.22 | 1,498,809 |
| 2024-08-08 | 622.30 | 624.80 | 609.50 | 613.80 | 582.84 | 1,348,204 |
| 2024-08-07 | 608.30 | 627.40 | 600.80 | 617.00 | 585.87 | 2,224,434 |
| 2024-08-06 | 611.90 | 618.30 | 605.30 | 605.30 | 574.77 | 2,192,736 |
| 2024-08-05 | 610.00 | 618.00 | 606.00 | 611.00 | 580.18 | 2,341,108 |
| 2024-08-02 | 629.00 | 634.00 | 620.60 | 625.00 | 593.47 | 1,390,893 |
| 2024-08-01 | 638.80 | 641.50 | 630.00 | 631.90 | 600.02 | 981,330 |
| 2024-07-31 | 642.90 | 645.20 | 630.20 | 636.70 | 604.58 | 2,105,404 |
| 2024-07-30 | 645.40 | 652.00 | 632.10 | 635.20 | 603.16 | 3,444,760 |
| 2024-07-29 | 647.00 | 653.90 | 638.00 | 638.00 | 605.82 | 2,080,578 |
| 2024-07-26 | 657.60 | 662.00 | 643.30 | 651.90 | 619.01 | 2,753,147 |
| 2024-07-25 | 667.50 | 668.30 | 656.00 | 662.30 | 628.89 | 1,526,694 |
| 2024-07-24 | 663.70 | 669.70 | 660.90 | 667.60 | 633.92 | 1,370,348 |
| 2024-07-23 | 663.00 | 665.20 | 657.10 | 663.90 | 630.41 | 820,095 |
| 2024-07-22 | 665.90 | 670.00 | 661.30 | 662.80 | 629.36 | 1,803,233 |
| 2024-07-19 | 662.70 | 666.00 | 657.30 | 661.40 | 628.04 | 1,678,049 |
| 2024-07-18 | 650.00 | 661.90 | 645.20 | 660.00 | 626.71 | 1,241,373 |
| 2024-07-17 | 649.80 | 654.90 | 641.20 | 649.60 | 616.83 | 1,334,089 |
| 2024-07-16 | 642.50 | 664.00 | 638.00 | 649.40 | 616.64 | 3,198,991 |
| 2024-07-15 | 655.20 | 658.00 | 641.00 | 642.90 | 610.47 | 1,794,948 |
| 2024-07-12 | 651.10 | 664.70 | 646.00 | 652.00 | 619.11 | 2,051,530 |
| 2024-07-11 | 635.10 | 663.20 | 633.30 | 648.00 | 615.31 | 2,291,791 |
| 2024-07-10 | 660.50 | 666.60 | 627.60 | 641.80 | 582.30 | 3,187,030 |
| 2024-07-09 | 673.30 | 673.90 | 658.90 | 661.00 | 599.71 | 2,545,864 |
| 2024-07-08 | 692.10 | 695.30 | 688.90 | 691.50 | 627.39 | 1,517,346 |
| 2024-07-05 | 699.10 | 703.00 | 688.80 | 691.40 | 627.30 | 1,389,290 |
| 2024-07-04 | 702.80 | 706.90 | 692.10 | 696.50 | 631.92 | 882,096 |
| 2024-07-03 | 711.80 | 712.80 | 704.10 | 711.20 | 645.26 | 964,964 |
| 2024-07-02 | 710.90 | 712.60 | 708.00 | 712.40 | 646.35 | 1,045,016 |
| 2024-07-01 | 701.30 | 715.00 | 700.80 | 712.90 | 646.80 | 1,184,396 |
| 2024-06-28 | 705.00 | 706.90 | 698.00 | 701.90 | 636.82 | 878,531 |
| 2024-06-27 | 703.00 | 710.30 | 694.90 | 705.10 | 639.73 | 1,696,786 |
| 2024-06-26 | 697.20 | 704.20 | 690.50 | 701.70 | 636.64 | 1,402,739 |
| 2024-06-25 | 682.10 | 696.50 | 677.00 | 690.70 | 626.66 | 1,500,661 |
| 2024-06-24 | 688.30 | 689.00 | 679.20 | 683.50 | 620.13 | 1,001,939 |
| 2024-06-21 | 689.00 | 693.80 | 680.50 | 685.80 | 622.22 | 1,946,816 |
| 2024-06-20 | 658.40 | 688.00 | 655.20 | 684.60 | 621.13 | 10,084,896 |
| 2024-06-19 | 677.00 | 684.70 | 642.00 | 670.30 | 608.15 | 2,901,827 |
| 2024-06-18 | 688.30 | 691.90 | 676.00 | 684.00 | 620.58 | 1,715,147 |
| 2024-06-17 | 700.00 | 701.50 | 684.20 | 688.00 | 624.21 | 1,864,776 |
| 2024-06-14 | 678.00 | 699.90 | 671.00 | 695.70 | 631.20 | 2,074,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-11 | 31.1000 RUB |
| 2024-07-11 | 28.5700 RUB |
| 2024-01-10 | 13.5700 RUB |
| 2023-10-11 | 27.5400 RUB |
| 2023-07-11 | 27.7100 RUB |
| 2023-07-04 | 27.7100 RUB |
| 2023-07-03 | 21.6000 RUB |
| 2023-01-10 | 6.8600 RUB |
| 2022-10-11 | 32.7100 RUB |
| 2022-07-08 | 16.1400 RUB |
| 2022-01-10 | 9.9800 RUB |
| 2021-10-12 | 16.5200 RUB |
| 2021-07-09 | 12.3000 RUB |
| 2020-10-12 | 9.9400 RUB |
| 2019-12-30 | 24.3600 RUB |
| 2019-09-27 | 40.1100 RUB |
| 2019-07-05 | 32.3800 RUB |
| 2019-01-09 | 22.2600 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.