Tatneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 677.90 | 695.00 | 655.00 | 684.10 | 620.67 | 4,033,397 |
| 2024-06-11 | 686.30 | 699.90 | 670.50 | 691.20 | 627.11 | 2,374,648 |
| 2024-06-10 | 698.60 | 701.60 | 685.10 | 691.50 | 627.39 | 1,446,324 |
| 2024-06-07 | 692.90 | 712.50 | 689.50 | 696.10 | 631.56 | 2,877,115 |
| 2024-06-06 | 691.70 | 697.00 | 684.20 | 692.10 | 627.93 | 1,537,593 |
| 2024-06-05 | 694.10 | 704.00 | 687.70 | 695.90 | 631.38 | 1,948,881 |
| 2024-06-04 | 685.50 | 696.00 | 675.00 | 686.60 | 622.94 | 2,489,415 |
| 2024-06-03 | 688.40 | 696.40 | 673.10 | 682.30 | 619.04 | 3,241,271 |
| 2024-05-31 | 703.00 | 706.90 | 688.00 | 698.30 | 633.56 | 2,431,452 |
| 2024-05-30 | 715.60 | 720.40 | 696.40 | 702.10 | 637.00 | 1,716,749 |
| 2024-05-29 | 710.00 | 717.00 | 705.30 | 713.30 | 647.17 | 955,209 |
| 2024-05-28 | 713.00 | 725.80 | 703.70 | 704.50 | 639.18 | 2,580,081 |
| 2024-05-27 | 732.00 | 732.80 | 705.20 | 705.20 | 639.82 | 2,763,246 |
| 2024-05-24 | 744.80 | 745.10 | 720.10 | 736.10 | 667.85 | 3,744,040 |
| 2024-05-23 | 745.80 | 747.00 | 738.10 | 745.70 | 676.56 | 933,332 |
| 2024-05-22 | 735.70 | 748.50 | 734.10 | 747.50 | 678.19 | 1,278,247 |
| 2024-05-21 | 731.00 | 739.00 | 726.40 | 736.20 | 667.94 | 1,676,597 |
| 2024-05-20 | 747.90 | 748.40 | 730.20 | 737.10 | 668.76 | 1,682,419 |
| 2024-05-17 | 752.00 | 752.10 | 741.50 | 744.70 | 675.65 | 958,019 |
| 2024-05-16 | 740.00 | 752.00 | 739.50 | 748.10 | 678.74 | 1,664,740 |
| 2024-05-15 | 731.50 | 742.10 | 731.50 | 736.20 | 667.94 | 1,636,634 |
| 2024-05-14 | 730.00 | 732.80 | 725.60 | 731.30 | 663.50 | 1,033,034 |
| 2024-05-13 | 730.50 | 735.20 | 725.40 | 730.30 | 662.59 | 1,575,786 |
| 2024-05-10 | 722.00 | 728.90 | 722.00 | 727.90 | 660.41 | 545,749 |
| 2024-05-08 | 718.00 | 724.20 | 717.20 | 721.80 | 654.88 | 744,910 |
| 2024-05-07 | 715.10 | 721.20 | 714.00 | 720.40 | 653.61 | 1,272,170 |
| 2024-05-06 | 718.40 | 719.70 | 711.20 | 717.90 | 651.34 | 2,294,987 |
| 2024-05-03 | 719.90 | 721.90 | 717.30 | 718.00 | 651.43 | 689,228 |
| 2024-05-02 | 718.40 | 726.30 | 717.20 | 719.30 | 652.61 | 1,282,601 |
| 2024-04-30 | 722.00 | 722.00 | 718.20 | 719.00 | 652.34 | 379,878 |
| 2024-04-29 | 722.00 | 723.30 | 718.00 | 720.90 | 654.06 | 487,290 |
| 2024-04-27 | 718.80 | 724.40 | 718.50 | 724.30 | 657.15 | 953,562 |
| 2024-04-26 | 722.20 | 723.60 | 716.00 | 722.40 | 655.42 | 1,534,174 |
| 2024-04-25 | 717.80 | 723.90 | 715.10 | 719.20 | 652.52 | 1,418,814 |
| 2024-04-24 | 720.00 | 724.00 | 716.30 | 717.20 | 650.70 | 1,473,905 |
| 2024-04-23 | 712.80 | 729.70 | 712.40 | 718.10 | 651.52 | 5,696,016 |
| 2024-04-22 | 716.00 | 719.90 | 706.10 | 711.00 | 645.08 | 2,632,384 |
| 2024-04-19 | 716.30 | 722.20 | 713.00 | 716.00 | 649.62 | 3,195,531 |
| 2024-04-18 | 721.20 | 723.90 | 709.80 | 716.20 | 649.80 | 2,395,545 |
| 2024-04-17 | 732.40 | 739.70 | 717.30 | 722.50 | 655.51 | 3,039,106 |
| 2024-04-16 | 738.00 | 740.80 | 724.40 | 729.30 | 661.68 | 2,230,568 |
| 2024-04-15 | 716.00 | 740.90 | 716.00 | 735.00 | 666.85 | 4,139,656 |
| 2024-04-12 | 710.30 | 723.00 | 707.10 | 715.60 | 649.25 | 2,549,653 |
| 2024-04-11 | 709.00 | 712.00 | 707.60 | 710.40 | 644.53 | 956,278 |
| 2024-04-10 | 706.50 | 711.90 | 701.10 | 711.20 | 645.26 | 1,096,031 |
| 2024-04-09 | 710.80 | 715.20 | 701.60 | 706.20 | 640.72 | 1,705,195 |
| 2024-04-08 | 709.20 | 712.10 | 707.30 | 709.50 | 643.72 | 1,049,790 |
| 2024-04-05 | 712.20 | 713.30 | 707.00 | 708.20 | 642.54 | 1,222,051 |
| 2024-04-04 | 708.00 | 716.20 | 707.00 | 710.00 | 644.17 | 2,388,170 |
| 2024-04-03 | 709.30 | 711.00 | 701.00 | 704.40 | 639.09 | 1,979,198 |
| 2024-04-02 | 711.00 | 712.80 | 705.20 | 708.40 | 642.72 | 1,479,410 |
| 2024-04-01 | 696.10 | 713.40 | 696.10 | 710.40 | 644.53 | 2,282,365 |
| 2024-03-29 | 687.00 | 699.00 | 686.00 | 699.00 | 634.19 | 2,222,820 |
| 2024-03-28 | 689.50 | 692.90 | 684.00 | 689.50 | 625.57 | 2,160,929 |
| 2024-03-27 | 694.00 | 695.80 | 686.00 | 692.80 | 628.57 | 2,366,837 |
| 2024-03-26 | 690.00 | 694.10 | 683.30 | 691.50 | 627.39 | 2,501,609 |
| 2024-03-25 | 694.50 | 699.90 | 679.10 | 688.70 | 624.85 | 4,805,992 |
| 2024-03-22 | 704.10 | 711.60 | 690.40 | 701.00 | 636.01 | 3,414,159 |
| 2024-03-21 | 695.70 | 704.80 | 690.30 | 701.90 | 636.82 | 2,898,770 |
| 2024-03-20 | 704.50 | 705.60 | 685.60 | 694.20 | 629.84 | 4,293,637 |
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.