Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	516.10	519.60	491.10	501.90	501.90	3,671,676
2026-07-24	494.90	517.90	477.80	508.20	508.20	6,016,021
2026-07-23	484.20	504.70	471.10	497.20	497.20	6,735,665
2026-07-22	459.60	488.10	450.00	483.20	483.20	5,202,268
2026-07-21	444.80	461.10	432.60	457.40	457.40	4,752,619
2026-07-20	414.10	446.80	411.90	436.20	436.20	7,333,530
2026-07-17	436.00	446.50	407.50	411.80	411.80	4,374,059
2026-07-16	465.50	465.50	436.10	436.10	436.10	4,300,323
2026-07-15	473.50	476.70	461.10	466.60	466.60	2,839,231
2026-07-14	479.50	492.00	478.80	485.00	485.00	3,019,663
2026-07-13	463.50	487.80	460.30	475.60	475.60	4,148,304
2026-07-10	460.70	474.00	455.70	458.90	458.90	3,090,950
2026-07-09	493.50	494.90	460.50	470.20	470.20	3,191,649
2026-07-08	464.00	493.20	454.70	490.70	490.70	6,684,452
2026-07-07	443.50	467.20	434.00	461.70	461.70	5,371,590
2026-07-06	452.70	456.70	420.80	436.70	436.70	4,582,488
2026-07-03	461.00	467.40	443.10	452.70	452.70	4,866,363
2026-07-02	490.80	490.80	459.10	461.60	461.60	3,769,394
2026-07-01	505.20	509.70	482.70	492.20	492.20	3,925,275
2026-06-30	515.00	526.70	499.20	502.50	502.50	3,502,962
2026-06-29	497.90	523.40	477.30	510.20	510.20	5,808,378
2026-06-26	466.10	503.30	453.10	493.00	493.00	7,467,381
2026-06-25	466.60	481.50	451.90	471.80	471.80	6,256,135
2026-06-24	496.00	499.20	464.40	468.20	468.20	5,146,099
2026-06-23	500.00	508.60	491.90	498.50	498.50	3,681,459
2026-06-22	537.50	538.50	493.50	504.40	504.40	4,397,109
2026-06-19	525.00	540.80	520.90	531.90	531.90	4,432,390
2026-06-18	543.00	543.50	518.60	523.00	523.00	5,332,548
2026-06-17	533.00	546.90	525.80	543.30	543.30	5,952,954
2026-06-16	574.10	577.80	531.00	533.70	533.70	6,542,318
2026-06-15	596.00	597.40	570.40	574.70	574.70	2,657,773
2026-06-11	604.20	609.20	596.10	600.20	600.20	880,370
2026-06-10	600.00	611.70	588.20	605.50	605.50	2,009,074
2026-06-09	594.80	606.90	587.10	601.30	601.30	1,666,498
2026-06-08	607.70	615.70	591.90	596.00	596.00	1,890,833
2026-06-05	611.70	612.80	604.10	607.70	607.70	553,147
2026-06-04	612.00	616.00	606.20	609.70	609.70	938,702
2026-06-03	615.00	620.30	609.90	614.60	614.60	1,482,222
2026-06-02	613.40	616.40	602.90	612.00	612.00	2,584,701
2026-06-01	602.10	614.10	601.50	608.60	608.60	2,000,161
2026-05-29	609.00	610.00	598.50	604.50	604.50	1,381,694
2026-05-28	605.60	615.80	605.00	609.60	609.60	2,104,407
2026-05-27	599.40	609.00	594.40	607.60	607.60	1,605,539
2026-05-26	607.40	609.80	594.30	606.30	606.30	2,007,319
2026-05-25	625.80	629.30	600.10	605.40	605.40	3,069,067
2026-05-22	634.00	640.30	620.00	621.50	621.50	1,922,012
2026-05-21	615.00	639.50	608.70	638.70	638.70	3,418,095
2026-05-20	625.50	626.00	609.50	621.00	621.00	2,181,124
2026-05-19	626.60	630.10	620.90	624.00	624.00	1,437,269
2026-05-18	602.40	627.20	599.60	625.30	625.30	3,020,169
2026-05-15	599.90	610.40	597.60	601.90	601.90	1,355,842
2026-05-14	606.50	607.80	598.50	601.00	601.00	1,136,672
2026-05-13	598.00	610.00	594.10	606.30	606.30	1,675,312
2026-05-12	581.70	601.80	577.30	598.00	598.00	1,546,472
2026-05-11	580.00	584.90	576.30	581.60	581.60	694,861
2026-05-08	565.50	576.40	562.10	562.40	562.40	754,028
2026-05-07	564.80	570.40	557.30	565.10	565.10	1,306,777
2026-05-06	582.30	582.80	560.30	570.50	570.50	1,951,006
2026-05-05	579.80	584.70	568.00	581.30	581.30	1,889,650
2026-05-04	581.60	583.30	561.10	573.20	573.20	2,492,166

← NewerPage 2 of 3 · 129 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.