Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	345.80	347.00	344.10	344.80	250.62	504,552
2023-01-11	345.40	346.50	343.00	346.00	251.49	852,057
2023-01-10	346.50	346.60	343.90	346.60	251.92	598,314
2023-01-09	345.70	347.30	345.30	345.30	245.99	863,485
2023-01-06	349.20	350.60	348.60	349.70	249.13	711,502
2023-01-05	350.60	350.60	349.00	349.00	248.63	418,339
2023-01-04	352.40	352.40	348.90	351.20	250.20	593,894
2023-01-03	350.50	351.90	349.30	351.60	250.48	679,364
2022-12-30	350.00	350.30	346.80	348.90	248.56	687,047
2022-12-29	346.20	349.40	346.20	349.10	248.70	643,988
2022-12-28	348.70	349.00	346.60	347.50	247.56	992,427
2022-12-27	351.00	351.30	347.60	349.20	248.77	1,612,712
2022-12-26	350.00	353.40	347.90	350.40	249.63	1,137,301
2022-12-23	348.70	350.00	346.80	348.10	247.99	553,757
2022-12-22	352.50	353.60	349.50	351.80	250.62	978,700
2022-12-21	355.70	357.70	349.40	350.50	249.70	904,974
2022-12-20	348.20	355.80	346.50	352.70	251.26	941,825
2022-12-19	354.90	354.90	346.00	348.30	248.13	953,032
2022-12-16	351.60	356.50	350.10	355.60	253.33	364,478
2022-12-15	355.00	358.20	350.10	351.80	250.62	490,329
2022-12-14	359.10	359.50	353.00	356.50	253.97	444,828
2022-12-13	359.90	361.10	355.20	359.00	255.75	538,670
2022-12-12	364.60	366.20	358.70	359.50	256.11	593,384
2022-12-09	359.20	365.80	359.20	365.80	260.60	599,951
2022-12-08	361.00	363.50	359.40	362.40	258.17	532,540
2022-12-07	362.40	363.00	357.70	363.00	258.60	531,084
2022-12-06	363.50	364.70	360.00	364.70	259.81	639,278
2022-12-05	360.80	367.00	357.20	365.00	260.03	1,047,067
2022-12-02	362.80	363.70	360.30	362.20	258.03	328,932
2022-12-01	365.50	365.80	361.50	363.60	259.03	346,612
2022-11-30	367.60	368.40	363.40	364.10	259.39	368,940
2022-11-29	369.10	369.80	363.40	368.80	262.73	494,303
2022-11-28	365.60	368.70	361.90	367.40	261.74	601,847
2022-11-25	367.00	367.70	360.00	366.40	261.02	446,588
2022-11-24	370.00	370.30	365.20	368.60	262.59	614,000
2022-11-23	370.90	370.90	364.80	368.90	262.81	470,253
2022-11-22	369.70	372.90	364.00	368.90	262.81	521,749
2022-11-21	376.20	376.20	360.10	367.40	261.74	866,463
2022-11-18	377.80	378.20	372.70	376.50	268.22	609,142
2022-11-17	383.20	384.20	376.80	380.00	270.71	524,277
2022-11-16	378.50	385.60	376.00	383.40	273.14	832,509
2022-11-15	385.00	385.00	364.30	379.60	270.43	1,195,067
2022-11-14	385.60	388.30	382.60	383.00	272.85	550,778
2022-11-11	390.10	390.70	381.70	385.00	274.27	645,865
2022-11-10	386.50	390.00	385.20	387.20	275.84	608,242
2022-11-09	392.00	397.00	380.50	390.30	278.05	1,051,537
2022-11-08	395.20	395.90	387.90	394.50	281.04	783,804
2022-11-07	387.00	394.00	386.50	389.30	277.34	818,101
2022-11-03	382.80	386.00	379.20	384.00	273.56	645,588
2022-11-02	388.00	393.50	377.40	386.00	274.99	881,367
2022-11-01	387.40	389.00	381.60	387.40	275.98	414,319
2022-10-31	387.10	388.90	384.50	386.10	275.06	566,550
2022-10-28	382.00	385.50	378.10	385.50	274.63	744,907
2022-10-27	381.80	383.80	376.90	382.60	272.57	580,893
2022-10-26	383.40	384.90	374.00	377.00	268.58	484,276
2022-10-25	372.00	383.80	370.00	383.00	272.85	679,067
2022-10-24	363.90	374.00	362.90	369.00	262.88	666,845
2022-10-21	362.20	363.50	355.00	361.60	257.60	489,535
2022-10-20	360.30	363.90	358.00	363.00	258.60	446,046
2022-10-19	356.70	360.50	352.00	355.90	253.54	379,876

← NewerPage 17 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.