Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	583.50	585.60	576.00	580.00	580.00	1,888,080
2026-04-29	596.90	599.40	580.10	583.30	583.30	3,111,300
2026-04-28	603.60	611.40	592.30	597.80	597.80	4,087,977
2026-04-27	594.90	604.00	590.90	601.30	601.30	1,502,502
2026-04-24	603.00	607.50	588.10	591.20	591.20	1,748,240
2026-04-23	598.10	607.00	598.10	602.30	602.30	1,738,537
2026-04-22	591.70	601.70	587.00	597.70	597.70	1,446,923
2026-04-21	582.80	594.50	577.50	590.80	590.80	1,831,251
2026-04-20	571.80	584.40	568.10	582.00	582.00	3,224,642
2026-04-17	590.20	595.80	561.20	563.70	563.70	4,342,252
2026-04-16	599.80	604.40	589.40	590.70	590.70	1,878,100
2026-04-15	603.70	606.40	591.00	599.30	599.30	2,000,544
2026-04-14	614.90	618.80	600.50	606.30	606.30	1,434,755
2026-04-13	611.00	642.30	608.40	619.60	619.60	2,626,451
2026-04-10	625.40	627.00	610.00	612.50	612.50	1,304,522
2026-04-09	633.60	642.10	622.60	624.10	624.10	1,574,063
2026-04-08	608.00	635.30	608.00	629.90	629.90	3,541,153
2026-04-07	649.60	664.00	647.70	659.00	659.00	2,368,578
2026-04-06	649.00	652.20	633.20	648.40	648.40	2,003,073
2026-04-03	655.00	661.00	641.60	646.80	646.80	1,414,709
2026-04-02	656.00	665.40	647.10	651.00	651.00	2,505,830
2026-04-01	664.90	666.80	642.60	652.00	652.00	3,139,611
2026-03-31	681.90	681.90	663.20	666.60	666.60	2,479,051
2026-03-30	670.80	683.60	664.70	680.50	680.50	3,691,225
2026-03-27	664.70	680.80	657.10	661.90	661.90	4,670,519
2026-03-26	658.50	668.10	657.10	661.50	661.50	2,660,748
2026-03-25	650.00	658.40	646.70	656.50	656.50	1,648,580
2026-03-24	646.70	658.80	643.20	655.50	655.50	1,905,790
2026-03-23	657.40	670.00	636.80	648.50	648.50	4,784,280
2026-03-20	649.10	657.00	648.10	654.90	654.90	1,954,266
2026-03-19	645.50	662.70	639.30	654.00	654.00	9,759,189
2026-03-18	629.90	645.50	622.20	643.90	643.90	5,717,159
2026-03-17	632.30	635.00	627.00	629.50	629.50	1,442,413
2026-03-16	633.00	642.40	625.20	631.50	631.50	3,307,515
2026-03-13	637.60	641.20	628.60	633.90	633.90	2,247,763
2026-03-12	649.50	651.50	632.40	636.00	636.00	4,051,858
2026-03-11	630.50	637.40	625.20	631.30	631.30	3,911,736
2026-03-10	649.00	656.90	621.90	632.10	632.10	9,958,265
2026-03-09	670.00	694.10	643.00	661.70	661.70	12,505,727
2026-03-06	626.00	646.70	621.20	641.00	641.00	9,397,663
2026-03-05	613.10	629.70	608.30	623.90	623.90	6,683,402
2026-03-04	617.50	628.00	600.10	615.60	615.60	7,835,974
2026-03-03	607.40	643.10	607.40	629.60	629.60	20,372,629
2026-03-02	547.00	607.80	545.30	601.00	601.00	18,460,555
2026-02-27	540.30	547.00	537.80	544.80	544.80	1,728,167
2026-02-26	541.30	543.00	537.50	539.40	539.40	1,202,026
2026-02-25	543.00	544.40	539.10	542.30	542.30	1,157,335
2026-02-24	542.40	548.10	539.50	540.30	540.30	1,361,400
2026-02-20	544.00	546.10	539.00	542.80	542.80	1,088,872
2026-02-19	547.60	550.30	543.30	545.50	545.50	1,131,662
2026-02-18	546.00	547.90	539.30	545.30	545.30	1,387,986
2026-02-17	548.10	551.40	544.00	544.40	544.40	1,128,416
2026-02-16	548.90	553.00	546.00	548.00	548.00	841,838
2026-02-13	549.40	553.00	543.70	549.10	549.10	1,536,919
2026-02-12	545.10	555.00	542.60	548.30	548.30	1,492,822
2026-02-11	542.20	551.20	541.00	549.40	549.40	2,394,037
2026-02-10	549.40	552.70	541.00	543.20	543.20	1,189,593
2026-02-09	557.50	558.90	547.00	548.90	548.90	1,059,221
2026-02-06	561.30	564.00	555.60	558.50	558.50	796,229
2026-02-05	566.00	568.90	555.40	561.00	561.00	2,003,457

← NewerPage 3 of 5 · 254 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.