Tatneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 704.50 | 705.60 | 685.60 | 694.20 | 629.84 | 4,293,637 |
| 2024-03-19 | 714.90 | 720.80 | 693.40 | 697.90 | 633.19 | 4,416,843 |
| 2024-03-18 | 723.60 | 728.60 | 713.10 | 716.30 | 649.89 | 3,426,191 |
| 2024-03-15 | 749.20 | 753.40 | 723.70 | 727.20 | 659.78 | 4,533,383 |
| 2024-03-14 | 746.80 | 751.10 | 743.10 | 748.80 | 679.37 | 1,319,295 |
| 2024-03-13 | 753.20 | 756.00 | 742.90 | 745.40 | 676.29 | 1,338,117 |
| 2024-03-12 | 751.10 | 754.90 | 746.60 | 753.00 | 683.19 | 813,132 |
| 2024-03-11 | 751.00 | 756.40 | 746.50 | 751.60 | 681.91 | 1,871,727 |
| 2024-03-07 | 743.80 | 752.90 | 737.80 | 747.90 | 678.56 | 2,032,291 |
| 2024-03-06 | 730.20 | 747.00 | 729.50 | 740.50 | 671.84 | 2,230,158 |
| 2024-03-05 | 732.50 | 735.80 | 728.80 | 731.90 | 664.04 | 995,643 |
| 2024-03-04 | 718.60 | 738.00 | 718.00 | 729.90 | 662.23 | 2,109,134 |
| 2024-03-01 | 718.80 | 722.20 | 714.20 | 719.90 | 653.15 | 1,140,918 |
| 2024-02-29 | 705.00 | 722.90 | 702.60 | 721.00 | 654.15 | 1,796,305 |
| 2024-02-28 | 697.00 | 708.30 | 695.10 | 704.00 | 638.73 | 1,339,631 |
| 2024-02-27 | 705.00 | 705.00 | 694.80 | 695.40 | 630.93 | 876,755 |
| 2024-02-26 | 696.40 | 707.00 | 696.40 | 703.00 | 637.82 | 1,190,799 |
| 2024-02-22 | 689.00 | 697.50 | 682.60 | 686.10 | 622.49 | 1,558,963 |
| 2024-02-21 | 694.30 | 697.90 | 681.10 | 686.10 | 622.49 | 2,188,870 |
| 2024-02-20 | 703.50 | 704.40 | 692.00 | 696.00 | 631.47 | 1,628,479 |
| 2024-02-19 | 707.80 | 708.50 | 703.00 | 704.20 | 638.91 | 1,136,512 |
| 2024-02-16 | 709.90 | 710.60 | 707.10 | 707.10 | 641.54 | 919,693 |
| 2024-02-15 | 707.80 | 711.50 | 706.40 | 709.10 | 643.36 | 678,999 |
| 2024-02-14 | 713.00 | 713.90 | 707.10 | 709.90 | 644.08 | 1,073,267 |
| 2024-02-13 | 712.00 | 718.00 | 711.30 | 716.00 | 649.62 | 1,021,650 |
| 2024-02-12 | 712.50 | 715.20 | 705.10 | 712.80 | 646.71 | 767,686 |
| 2024-02-09 | 710.20 | 714.30 | 707.00 | 714.30 | 648.07 | 645,321 |
| 2024-02-08 | 716.00 | 716.50 | 705.50 | 708.60 | 642.90 | 1,012,953 |
| 2024-02-07 | 710.60 | 716.80 | 710.60 | 716.00 | 649.62 | 935,213 |
| 2024-02-06 | 709.90 | 711.80 | 707.20 | 711.80 | 645.80 | 642,497 |
| 2024-02-05 | 707.00 | 713.00 | 707.00 | 709.80 | 643.99 | 1,076,424 |
| 2024-02-02 | 705.80 | 709.50 | 702.50 | 705.90 | 640.45 | 1,103,508 |
| 2024-02-01 | 704.70 | 711.20 | 702.10 | 709.70 | 643.90 | 2,069,104 |
| 2024-01-31 | 692.20 | 705.80 | 691.20 | 701.20 | 636.19 | 2,295,297 |
| 2024-01-30 | 695.00 | 696.50 | 690.20 | 692.90 | 628.66 | 953,396 |
| 2024-01-29 | 694.60 | 698.40 | 693.00 | 693.50 | 629.20 | 826,532 |
| 2024-01-26 | 689.20 | 693.60 | 688.10 | 693.20 | 628.93 | 769,887 |
| 2024-01-25 | 692.00 | 694.90 | 687.30 | 688.10 | 624.30 | 1,146,990 |
| 2024-01-24 | 695.80 | 697.60 | 690.10 | 690.70 | 626.66 | 648,204 |
| 2024-01-23 | 695.60 | 696.50 | 690.30 | 696.40 | 631.83 | 860,205 |
| 2024-01-22 | 690.30 | 697.30 | 690.30 | 694.90 | 630.47 | 798,021 |
| 2024-01-19 | 697.80 | 700.20 | 687.50 | 691.20 | 627.11 | 1,656,401 |
| 2024-01-18 | 697.90 | 701.00 | 697.10 | 697.80 | 633.10 | 746,333 |
| 2024-01-17 | 700.60 | 700.60 | 696.50 | 700.00 | 635.10 | 999,022 |
| 2024-01-16 | 702.30 | 702.70 | 697.00 | 700.50 | 635.55 | 1,172,993 |
| 2024-01-15 | 699.80 | 702.00 | 695.10 | 700.70 | 635.73 | 1,748,182 |
| 2024-01-12 | 694.00 | 704.50 | 691.70 | 695.30 | 630.83 | 3,128,256 |
| 2024-01-11 | 694.00 | 694.20 | 685.70 | 691.50 | 627.39 | 2,307,276 |
| 2024-01-10 | 687.00 | 699.50 | 686.30 | 694.70 | 630.29 | 2,587,615 |
| 2024-01-09 | 695.00 | 698.60 | 685.10 | 688.20 | 612.08 | 6,691,199 |
| 2024-01-08 | 725.50 | 726.70 | 718.20 | 724.00 | 643.92 | 4,130,949 |
| 2024-01-05 | 726.20 | 727.40 | 720.30 | 723.40 | 643.39 | 1,106,783 |
| 2024-01-04 | 725.00 | 729.00 | 721.80 | 723.90 | 643.83 | 925,678 |
| 2024-01-03 | 714.80 | 723.00 | 712.00 | 720.10 | 640.45 | 1,370,066 |
| 2023-12-29 | 708.00 | 711.90 | 698.80 | 711.30 | 632.63 | 1,938,116 |
| 2023-12-28 | 718.70 | 718.70 | 704.10 | 711.50 | 632.80 | 2,806,271 |
| 2023-12-27 | 699.90 | 720.00 | 697.50 | 703.70 | 625.87 | 4,785,761 |
| 2023-12-26 | 678.10 | 700.00 | 676.70 | 689.40 | 613.15 | 3,310,248 |
| 2023-12-25 | 660.10 | 677.80 | 657.60 | 674.30 | 599.72 | 2,550,144 |
| 2023-12-22 | 661.30 | 666.00 | 659.50 | 660.70 | 587.62 | 1,261,572 |
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.