Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	356.70	360.50	352.00	355.90	253.54	379,876
2022-10-18	365.50	369.50	355.20	363.20	258.74	796,495
2022-10-17	353.00	367.00	349.70	362.70	258.39	619,324
2022-10-14	352.90	353.00	345.80	352.00	250.77	446,108
2022-10-13	351.30	355.00	350.00	351.40	250.34	334,500
2022-10-12	353.90	356.00	347.30	351.20	250.20	481,479
2022-10-11	353.50	360.00	348.10	354.70	252.69	642,101
2022-10-10	331.80	354.40	300.10	354.00	229.82	1,713,317
2022-10-07	391.70	393.20	362.00	368.70	239.36	1,554,339
2022-10-06	384.00	393.70	380.50	391.30	254.03	1,073,484
2022-10-05	381.00	388.00	367.80	383.20	248.77	899,367
2022-10-04	386.80	388.00	377.00	379.30	246.24	814,209
2022-10-03	363.50	387.70	363.50	379.10	246.11	993,218
2022-09-30	352.30	363.00	342.00	357.80	232.28	810,651
2022-09-29	360.30	362.00	345.10	352.50	228.84	653,786
2022-09-28	361.00	363.00	350.20	355.00	230.47	701,125
2022-09-27	351.00	373.00	341.60	355.00	230.47	1,150,259
2022-09-26	369.60	376.30	335.50	350.00	227.22	2,022,627
2022-09-23	399.80	399.80	374.10	380.00	246.70	1,326,619
2022-09-22	380.00	409.00	380.00	395.00	256.43	3,553,243
2022-09-21	372.90	405.00	367.70	378.00	245.40	1,836,985
2022-09-20	435.20	437.20	405.90	414.30	268.96	1,597,229
2022-09-19	438.00	439.90	434.00	434.00	281.75	560,736
2022-09-16	444.90	445.40	435.60	439.40	285.26	625,382
2022-09-15	444.00	449.00	437.00	443.20	287.73	665,998
2022-09-14	441.00	443.30	435.20	443.20	287.73	425,933
2022-09-13	449.80	449.80	436.90	442.00	286.95	551,303
2022-09-12	441.80	449.50	440.00	446.70	290.00	501,314
2022-09-09	436.50	441.80	433.00	441.80	286.82	444,770
2022-09-08	439.50	441.70	432.30	433.00	281.10	651,692
2022-09-07	448.80	449.80	437.70	437.70	284.15	561,282
2022-09-06	460.00	460.00	445.40	448.10	290.91	680,445
2022-09-05	451.50	461.10	446.30	461.10	299.35	636,022
2022-09-02	443.50	450.90	443.20	450.90	292.72	858,285
2022-09-01	455.80	455.80	440.00	442.10	287.01	1,148,932
2022-08-31	458.00	461.90	447.50	456.00	296.04	816,541
2022-08-30	455.00	458.30	448.50	454.20	294.87	456,660
2022-08-29	454.00	458.00	450.60	454.50	295.06	539,452
2022-08-26	447.00	450.00	444.00	450.00	292.14	371,856
2022-08-25	451.00	451.00	443.50	446.90	290.13	551,385
2022-08-24	450.10	451.00	445.70	451.00	292.79	684,367
2022-08-23	444.50	450.90	439.30	450.20	292.27	789,541
2022-08-22	429.50	444.50	425.30	443.40	287.86	828,830
2022-08-19	436.50	438.80	429.50	431.00	279.81	417,797
2022-08-18	432.50	440.90	429.50	436.00	283.05	469,837
2022-08-17	439.00	439.70	431.00	432.50	280.78	660,230
2022-08-16	454.50	455.00	433.50	437.00	283.70	2,486,380
2022-08-15	425.00	434.00	408.20	425.00	275.91	3,896,738
2022-08-12	415.00	423.00	412.10	422.60	274.35	719,320
2022-08-11	418.40	423.00	410.00	414.60	269.16	928,429
2022-08-10	409.60	420.80	407.50	415.80	269.94	1,551,260
2022-08-09	385.00	412.60	383.10	405.60	263.32	2,004,394
2022-08-08	398.00	398.00	383.70	383.70	249.10	846,298
2022-08-05	404.00	405.30	386.10	387.00	251.24	562,708
2022-08-04	398.30	406.00	397.60	403.10	261.69	494,418
2022-08-03	394.50	407.00	394.50	397.60	258.12	982,500
2022-08-02	395.60	399.80	393.80	394.30	255.98	729,284
2022-08-01	409.00	409.80	395.10	395.10	256.50	754,866
2022-07-29	395.30	409.00	392.40	409.00	265.52	420,114
2022-07-28	394.20	398.70	391.20	395.00	256.43	394,320

← NewerPage 18 of 22 · 1,274 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.