Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	501.80	502.70	498.70	502.00	403.28	1,717,965
2023-07-05	494.90	502.60	494.40	502.50	403.69	2,268,679
2023-07-04	500.00	500.70	491.80	498.60	400.55	2,388,874
2023-07-03	505.90	507.80	499.20	503.40	382.15	1,795,890
2023-06-30	508.00	509.80	502.10	507.80	369.09	2,277,577
2023-06-29	500.00	509.50	499.00	504.00	366.33	2,330,421
2023-06-28	499.50	502.00	498.10	501.90	364.80	1,486,356
2023-06-27	498.50	501.70	495.10	495.30	360.01	1,859,617
2023-06-26	499.40	505.00	490.00	497.90	361.89	2,764,018
2023-06-23	504.00	508.50	486.60	506.60	368.22	2,755,601
2023-06-22	503.30	511.40	501.00	507.50	368.87	1,796,068
2023-06-21	505.30	505.30	500.60	503.00	365.60	1,533,227
2023-06-20	504.00	506.80	494.00	504.00	366.33	2,751,689
2023-06-19	507.80	509.70	499.00	507.60	368.95	4,598,442
2023-06-16	516.20	521.00	505.70	511.00	371.42	5,291,769
2023-06-15	489.00	515.60	488.20	503.50	365.97	7,690,819
2023-06-14	482.50	488.50	481.10	485.70	353.03	2,902,777
2023-06-13	473.80	481.90	473.20	481.00	349.61	2,002,941
2023-06-09	471.10	474.00	468.80	473.00	343.80	1,573,344
2023-06-08	470.90	475.80	466.30	471.80	342.92	1,729,716
2023-06-07	474.90	474.90	465.20	469.90	341.54	1,703,638
2023-06-06	474.90	478.70	462.70	471.30	342.56	3,778,339
2023-06-05	471.60	486.00	468.70	476.00	345.98	6,654,614
2023-06-02	450.30	463.90	450.30	460.00	334.35	2,368,411
2023-06-01	445.00	452.00	443.90	451.90	328.46	2,278,095
2023-05-31	438.00	444.50	436.30	444.50	323.08	1,498,791
2023-05-30	440.00	448.40	435.60	443.30	322.21	4,350,650
2023-05-29	434.20	443.00	429.50	441.40	320.83	2,705,187
2023-05-26	427.00	432.00	424.40	431.20	313.41	1,659,246
2023-05-25	429.80	429.80	422.50	426.00	309.63	1,458,393
2023-05-24	429.00	431.00	426.00	428.00	311.09	2,021,397
2023-05-23	416.60	428.70	413.60	421.80	306.58	2,668,215
2023-05-22	412.20	417.70	409.90	414.60	301.35	2,194,441
2023-05-19	412.00	412.00	407.00	410.70	298.51	1,294,005
2023-05-18	406.40	412.80	404.40	409.10	297.35	1,941,180
2023-05-17	407.00	408.40	404.00	404.20	293.79	1,506,178
2023-05-16	407.50	410.00	404.40	405.60	294.81	1,852,967
2023-05-15	403.40	406.30	401.50	403.80	293.50	2,437,480
2023-05-12	400.10	403.40	395.60	400.30	290.96	1,481,303
2023-05-11	402.80	406.90	390.70	401.40	291.75	2,823,419
2023-05-10	392.40	403.00	392.40	401.00	291.46	2,993,665
2023-05-08	384.20	396.60	383.60	390.80	284.05	1,718,089
2023-05-05	388.50	388.60	379.50	385.30	280.05	2,184,735
2023-05-04	381.90	391.50	381.80	381.80	277.51	2,008,322
2023-05-03	395.30	396.30	380.00	384.10	279.18	3,563,036
2023-05-02	405.50	406.80	394.50	396.10	287.90	2,666,735
2023-04-28	412.80	413.70	401.00	404.60	294.08	2,885,028
2023-04-27	408.10	418.60	407.90	413.00	300.19	5,894,715
2023-04-26	409.30	410.80	406.30	407.20	295.97	1,747,333
2023-04-25	413.30	413.30	406.80	409.00	297.28	1,449,465
2023-04-24	406.30	415.70	405.80	409.10	297.35	2,972,708
2023-04-21	407.40	409.70	404.80	406.10	295.17	1,323,000
2023-04-20	396.00	413.00	388.10	407.90	296.48	5,080,691
2023-04-19	399.50	400.30	393.10	399.80	290.59	2,082,020
2023-04-18	400.00	402.30	396.00	402.30	292.41	1,835,048
2023-04-17	396.10	400.00	394.20	399.90	290.66	2,375,768
2023-04-14	394.50	396.00	391.00	396.00	287.83	1,217,671
2023-04-13	395.50	397.50	392.30	395.00	287.10	972,054
2023-04-12	395.10	397.90	387.10	394.70	286.88	2,162,932
2023-04-11	402.80	403.40	391.60	393.70	286.16	2,842,739

← NewerPage 15 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.