Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	400.00	405.00	398.10	400.10	290.81	2,382,431
2023-04-07	390.50	396.90	389.50	393.60	286.09	2,659,856
2023-04-06	388.00	391.50	386.10	389.20	282.89	2,183,172
2023-04-05	381.40	388.00	376.20	386.90	281.22	2,253,400
2023-04-04	387.00	389.00	381.60	383.30	278.60	2,560,969
2023-04-03	383.00	389.00	378.50	388.90	282.67	4,024,047
2023-03-31	375.00	377.90	366.80	373.30	271.33	3,254,177
2023-03-30	366.80	379.40	365.30	373.40	271.40	3,430,112
2023-03-29	368.60	369.50	365.00	368.70	267.99	2,494,538
2023-03-28	364.40	368.50	357.50	366.80	266.61	3,491,680
2023-03-27	351.00	363.90	350.50	362.50	263.48	5,055,080
2023-03-24	344.00	349.50	343.60	348.80	253.52	1,548,258
2023-03-23	349.90	350.50	343.10	344.90	250.69	3,852,270
2023-03-22	350.80	351.80	348.20	349.20	253.81	2,192,913
2023-03-21	355.00	356.50	350.20	352.50	256.21	3,468,341
2023-03-20	349.00	357.50	345.30	355.80	258.61	6,099,777
2023-03-17	335.20	348.90	334.50	346.40	251.78	6,040,440
2023-03-16	337.00	339.80	333.70	334.00	242.77	2,389,585
2023-03-15	339.90	343.00	335.50	336.50	244.58	2,471,408
2023-03-14	332.80	341.30	332.60	340.80	247.71	3,060,551
2023-03-13	334.20	335.70	328.20	335.00	243.49	2,866,504
2023-03-10	333.90	335.20	331.30	335.00	243.49	1,742,767
2023-03-09	336.80	337.30	333.50	336.50	244.58	2,073,051
2023-03-07	338.00	338.40	334.90	336.50	244.58	2,518,189
2023-03-06	336.00	340.00	335.50	337.40	245.24	4,095,437
2023-03-03	331.00	335.20	330.00	333.50	242.40	2,876,291
2023-03-02	334.80	337.80	328.00	330.10	239.93	5,772,978
2023-03-01	328.00	335.50	325.10	334.00	242.77	8,143,643
2023-02-28	315.00	330.70	314.90	327.90	238.33	7,328,480
2023-02-27	311.80	318.00	310.00	315.60	229.39	1,970,316
2023-02-24	313.50	314.60	312.00	312.50	227.14	1,360,611
2023-02-22	315.80	315.90	312.20	313.10	227.57	1,804,296
2023-02-21	314.10	318.80	313.40	314.00	228.23	3,207,803
2023-02-20	317.00	317.20	311.00	314.10	228.30	2,184,816
2023-02-17	314.80	319.30	314.30	316.20	229.83	1,597,149
2023-02-16	315.60	320.00	312.10	312.10	226.85	2,027,486
2023-02-15	325.00	325.10	310.00	313.00	227.50	4,348,822
2023-02-14	325.40	327.50	323.20	326.50	237.31	1,792,657
2023-02-13	324.40	327.90	323.00	324.90	236.15	3,693,043
2023-02-10	324.20	324.80	322.50	322.80	234.62	1,583,638
2023-02-09	325.50	328.70	323.50	325.00	236.22	2,511,631
2023-02-08	323.70	324.20	322.10	322.10	234.12	2,590,055
2023-02-07	325.50	326.60	321.90	322.00	234.04	2,863,932
2023-02-06	324.00	325.90	323.10	325.10	236.30	1,780,677
2023-02-03	326.40	326.50	321.70	324.50	235.86	2,234,970
2023-02-02	328.20	329.10	326.10	327.20	237.82	1,291,824
2023-02-01	328.60	330.20	327.20	328.90	239.06	1,193,472
2023-01-31	332.40	332.80	326.70	329.00	239.13	2,677,243
2023-01-30	334.20	335.00	330.80	331.90	241.24	1,634,507
2023-01-27	333.60	333.60	330.30	332.80	241.89	874,361
2023-01-26	334.40	335.40	332.20	332.60	241.75	600,671
2023-01-25	333.10	334.70	331.50	332.00	241.31	669,752
2023-01-24	334.70	335.70	333.20	333.20	242.18	650,178
2023-01-23	335.90	335.90	332.20	334.50	243.13	689,269
2023-01-20	335.00	335.80	333.00	333.00	242.04	668,512
2023-01-19	338.20	339.40	333.30	334.50	243.13	1,399,724
2023-01-18	341.60	343.00	338.30	338.30	245.89	942,144
2023-01-17	345.50	346.80	340.10	341.50	248.22	869,751
2023-01-16	345.50	347.00	344.50	347.00	252.21	1,044,239
2023-01-13	346.40	346.40	344.70	346.20	251.63	542,076

← NewerPage 16 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.