Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	616.50	623.10	613.60	621.50	529.28	2,658,020
2023-09-27	605.70	615.70	604.70	611.20	520.51	1,453,634
2023-09-26	604.60	607.40	595.20	606.20	516.25	1,811,021
2023-09-25	607.00	608.90	598.50	606.80	516.76	1,484,552
2023-09-22	597.00	611.00	588.10	603.00	513.52	3,203,975
2023-09-21	612.00	615.70	593.60	599.40	510.46	3,698,917
2023-09-20	610.50	620.70	601.80	612.50	521.61	4,019,455
2023-09-19	627.70	630.00	605.20	616.80	525.27	4,765,894
2023-09-18	619.10	628.10	616.40	626.00	533.11	4,188,351
2023-09-15	602.60	615.00	600.20	612.40	521.53	2,858,978
2023-09-14	606.40	608.00	593.00	606.40	516.42	2,612,746
2023-09-13	609.20	613.00	602.60	605.60	515.74	2,476,918
2023-09-12	588.80	606.80	587.10	603.10	513.61	2,590,288
2023-09-11	601.90	601.90	583.10	591.50	503.73	2,517,135
2023-09-08	603.70	606.50	589.70	596.30	507.82	3,206,494
2023-09-07	608.60	620.50	583.00	600.40	511.31	8,282,821
2023-09-06	607.20	612.50	602.80	608.10	517.87	2,483,791
2023-09-05	603.50	609.70	597.00	607.10	517.01	3,304,920
2023-09-04	595.00	603.50	594.60	603.50	513.95	2,707,574
2023-09-01	591.00	594.00	587.30	594.00	505.86	1,988,143
2023-08-31	592.30	595.50	587.10	590.40	502.79	2,625,840
2023-08-30	586.90	592.30	585.50	587.80	500.58	2,553,075
2023-08-29	588.70	589.90	584.40	587.00	499.90	2,668,213
2023-08-28	589.00	590.40	584.20	587.70	500.49	2,388,312
2023-08-25	583.00	587.80	578.00	585.00	498.19	2,001,204
2023-08-24	575.90	584.60	574.30	580.20	494.11	1,739,891
2023-08-23	591.90	593.90	571.40	583.20	496.66	3,924,255
2023-08-22	584.00	592.50	581.00	586.40	499.39	3,329,681
2023-08-21	578.80	587.30	577.60	582.20	495.81	3,047,815
2023-08-18	569.40	576.70	563.40	576.40	490.87	2,120,731
2023-08-17	565.50	570.00	558.70	564.30	480.56	2,689,798
2023-08-16	575.00	581.50	551.50	560.40	477.24	5,083,066
2023-08-15	575.90	590.00	564.60	578.10	492.32	4,987,977
2023-08-14	588.50	598.20	556.90	576.10	490.61	9,988,872
2023-08-11	575.90	579.00	567.70	575.50	490.10	2,714,076
2023-08-10	572.00	579.50	571.00	576.50	490.95	3,914,660
2023-08-09	557.00	569.80	552.50	562.40	478.95	3,095,018
2023-08-08	549.10	557.20	542.00	549.30	467.79	3,663,417
2023-08-07	545.90	565.60	542.30	542.30	461.83	5,901,093
2023-08-04	547.90	572.00	527.00	540.30	460.13	7,913,951
2023-08-03	540.00	549.30	531.60	548.00	466.68	3,005,198
2023-08-02	526.70	540.10	521.90	535.10	455.70	3,780,097
2023-08-01	525.40	531.60	518.70	523.40	445.73	2,867,665
2023-07-31	519.40	525.50	516.30	523.50	445.82	3,406,937
2023-07-28	509.50	519.80	506.90	517.50	440.71	2,541,419
2023-07-27	508.00	512.60	506.10	509.20	433.64	2,000,050
2023-07-26	509.30	513.50	502.50	506.30	431.17	2,195,453
2023-07-25	499.30	512.20	498.30	512.20	436.20	3,604,997
2023-07-24	494.90	498.80	493.30	496.90	423.17	1,139,974
2023-07-21	489.00	495.20	488.00	495.00	421.55	1,700,756
2023-07-20	497.00	497.00	487.10	490.70	417.89	1,939,560
2023-07-19	497.70	498.50	495.30	497.00	423.25	991,728
2023-07-18	496.80	498.60	495.60	498.60	424.61	1,232,770
2023-07-17	493.80	499.30	493.10	496.30	422.66	2,019,016
2023-07-14	493.50	497.00	492.00	497.00	423.25	1,263,483
2023-07-13	495.90	499.60	493.50	493.70	420.44	1,779,157
2023-07-12	492.40	497.80	488.70	496.70	423.00	1,853,444
2023-07-11	487.90	492.30	486.20	488.50	416.01	1,736,885
2023-07-10	476.70	489.20	475.20	489.00	392.84	5,414,257
2023-07-07	497.40	502.00	496.10	499.80	401.52	3,628,693

← NewerPage 14 of 22 · 1,273 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.