Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	660.10	662.00	648.70	661.30	588.16	2,029,304
2023-12-20	655.00	663.90	652.00	660.20	587.18	1,865,353
2023-12-19	643.70	654.00	640.50	650.30	578.37	2,417,609
2023-12-18	640.00	648.10	635.50	641.30	570.37	1,913,452
2023-12-15	616.70	636.50	616.20	634.70	564.50	1,765,080
2023-12-14	630.00	631.20	615.20	625.30	556.14	971,735
2023-12-13	621.00	630.30	621.00	628.10	558.63	586,629
2023-12-12	625.20	631.80	620.00	622.00	553.20	1,267,351
2023-12-11	638.80	638.90	622.90	624.70	555.60	1,440,506
2023-12-08	626.80	637.80	626.50	637.80	567.26	1,062,969
2023-12-07	622.00	636.50	619.10	624.30	555.25	2,276,282
2023-12-06	636.50	636.90	619.30	622.10	553.29	1,251,554
2023-12-05	625.00	637.20	622.40	632.80	562.81	1,051,024
2023-12-04	630.60	633.50	620.00	627.70	558.27	2,200,761
2023-12-01	638.80	641.00	625.60	634.50	564.32	1,410,037
2023-11-30	639.60	644.00	635.00	638.60	567.97	1,171,155
2023-11-29	642.00	644.20	636.60	638.10	567.52	933,050
2023-11-28	638.30	643.70	632.30	643.40	572.24	1,483,320
2023-11-27	650.00	650.00	636.40	642.00	570.99	2,311,209
2023-11-24	643.20	649.40	641.40	646.40	574.90	2,243,521
2023-11-23	642.80	645.80	638.60	644.00	572.77	2,441,795
2023-11-22	636.00	643.40	633.10	639.00	568.32	4,181,006
2023-11-21	614.40	634.40	611.10	633.00	562.99	5,473,490
2023-11-20	616.60	618.70	611.50	616.10	547.96	1,386,230
2023-11-17	602.10	619.00	598.10	616.00	547.87	2,713,205
2023-11-16	611.80	613.00	600.40	607.40	540.22	1,202,289
2023-11-15	610.70	614.80	606.60	611.30	543.69	1,030,230
2023-11-14	616.40	618.70	605.10	612.50	544.75	2,550,430
2023-11-13	620.00	623.30	615.90	620.60	551.96	1,316,604
2023-11-10	617.20	620.50	614.10	620.00	551.42	1,119,874
2023-11-09	616.40	619.40	611.10	618.70	550.27	1,143,379
2023-11-08	611.20	620.00	608.20	617.50	549.20	1,980,782
2023-11-07	609.90	613.00	604.20	613.00	545.20	1,372,205
2023-11-06	602.60	609.80	600.00	607.00	539.86	916,178
2023-11-03	603.10	604.80	596.00	603.00	536.30	1,815,852
2023-11-02	607.80	610.10	601.10	602.20	535.59	1,645,287
2023-11-01	609.30	613.70	595.00	603.10	536.39	2,217,294
2023-10-31	621.20	621.90	602.50	607.10	539.95	2,472,863
2023-10-30	622.40	624.90	617.30	622.60	553.74	1,286,075
2023-10-27	613.50	623.30	612.20	619.10	550.62	1,920,514
2023-10-26	622.70	626.40	613.00	618.00	549.65	1,884,277
2023-10-25	624.10	625.00	618.20	622.00	553.20	1,735,808
2023-10-24	626.60	627.80	620.00	627.50	558.09	1,172,661
2023-10-23	630.60	632.00	624.10	628.00	558.54	1,272,966
2023-10-20	633.90	633.90	625.50	633.80	563.70	1,963,852
2023-10-19	631.00	634.20	627.50	630.50	560.76	1,588,435
2023-10-18	630.00	637.90	623.20	634.50	564.32	4,706,982
2023-10-17	629.80	630.00	626.10	627.40	558.01	1,625,767
2023-10-16	635.00	637.50	625.10	630.10	560.41	4,858,384
2023-10-13	618.90	630.00	615.20	623.70	554.72	4,545,300
2023-10-12	616.80	622.60	608.50	618.70	550.27	5,483,178
2023-10-11	624.40	633.00	617.00	629.30	559.70	10,141,735
2023-10-10	645.00	650.00	642.10	648.30	552.10	4,268,282
2023-10-09	640.10	647.20	639.20	642.70	547.33	3,802,556
2023-10-06	635.00	641.40	630.40	639.50	544.61	2,366,967
2023-10-05	634.20	638.60	631.00	636.70	542.22	1,717,588
2023-10-04	640.00	643.10	633.70	637.10	542.56	2,191,054
2023-10-03	639.00	641.40	631.00	640.10	545.12	3,121,517
2023-10-02	628.00	639.70	625.90	639.70	544.78	3,607,910
2023-09-29	620.00	625.40	612.20	622.00	529.70	2,296,515

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.