Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	567.60	576.50	561.60	563.90	563.90	1,632,902
2026-02-03	569.10	571.10	562.30	567.10	567.10	959,649
2026-02-02	575.50	580.20	563.30	566.00	566.00	1,618,242
2026-01-30	578.50	581.90	569.70	577.10	577.10	1,520,467
2026-01-29	573.50	589.10	570.60	573.50	573.50	3,725,720
2026-01-28	572.50	579.40	571.10	578.70	578.70	1,938,273
2026-01-27	564.90	573.00	559.10	571.60	571.60	1,334,141
2026-01-26	567.40	569.30	558.90	565.30	565.30	1,503,263
2026-01-23	563.90	570.00	558.70	566.30	566.30	915,720
2026-01-22	565.60	570.50	558.10	563.70	563.70	1,741,132
2026-01-21	553.40	566.70	549.50	563.80	563.80	1,259,403
2026-01-20	555.50	556.80	549.20	553.10	553.10	1,179,330
2026-01-19	560.10	563.00	555.00	557.50	557.50	1,062,444
2026-01-16	565.30	566.20	557.60	560.50	560.50	1,953,133
2026-01-15	556.00	565.50	555.80	561.00	561.00	1,627,362
2026-01-14	553.00	562.70	540.50	559.40	559.40	2,215,373
2026-01-13	558.00	559.30	543.20	547.30	547.30	1,646,334
2026-01-12	562.30	564.90	556.60	559.70	559.70	905,804
2026-01-09	564.80	564.80	560.10	562.00	562.00	626,666
2026-01-08	570.50	575.80	569.00	571.50	571.50	662,593
2026-01-06	577.80	582.20	572.70	574.50	574.50	691,235
2026-01-05	577.60	580.00	570.60	577.30	577.30	777,492
2025-12-30	572.50	581.80	570.50	581.00	581.00	1,846,160
2025-12-29	584.80	592.70	568.10	572.00	572.00	2,746,319
2025-12-26	567.90	584.30	567.90	581.00	581.00	1,333,638
2025-12-25	571.70	573.70	563.80	567.90	567.90	1,038,481
2025-12-24	578.00	579.10	571.20	571.70	571.70	771,695
2025-12-23	574.70	580.60	570.50	579.30	579.30	1,054,218
2025-12-22	585.90	588.30	571.00	573.90	573.90	1,853,318
2025-12-19	589.00	597.50	581.00	584.90	584.90	2,968,786
2025-12-18	604.50	605.50	582.50	583.20	583.20	3,815,306
2025-12-17	608.30	614.00	597.20	604.00	604.00	1,653,100
2025-12-16	608.70	613.40	604.40	609.90	609.90	1,382,778
2025-12-15	598.60	611.50	596.00	605.10	605.10	2,076,783
2025-12-12	607.00	615.50	597.10	604.70	604.70	2,686,053
2025-12-11	597.30	611.50	597.10	602.00	602.00	2,001,748
2025-12-10	598.40	603.60	595.50	598.90	598.90	1,358,131
2025-12-09	590.20	608.70	585.00	594.80	594.80	2,143,349
2025-12-08	603.80	610.90	587.50	591.00	591.00	2,431,455
2025-12-05	588.10	610.00	587.80	604.30	604.30	2,692,484
2025-12-04	590.20	596.00	586.50	590.40	590.40	855,649
2025-12-03	592.30	592.80	581.50	591.40	591.40	1,781,833
2025-12-02	595.40	602.80	590.80	593.80	593.80	1,194,836
2025-12-01	601.80	608.00	590.00	595.90	595.90	2,367,807
2025-11-28	576.40	604.00	576.40	600.40	600.40	2,423,199
2025-11-27	592.80	599.50	575.70	577.10	577.10	1,833,951
2025-11-26	600.40	603.00	590.30	593.20	593.20	1,110,153
2025-11-25	601.10	608.50	587.80	601.70	601.70	2,877,382
2025-11-24	629.40	630.00	597.00	599.40	599.40	3,199,670
2025-11-21	628.80	632.70	603.30	617.30	617.30	3,707,619
2025-11-20	596.00	646.20	593.70	599.20	599.20	6,091,119
2025-11-19	564.90	608.70	557.80	603.70	603.70	6,657,922
2025-11-18	544.90	573.80	542.20	567.50	567.50	3,833,222
2025-11-17	547.50	551.40	540.00	544.30	544.30	1,193,764
2025-11-14	549.00	552.30	543.00	546.90	546.90	994,843
2025-11-13	551.00	553.50	545.10	549.00	549.00	1,058,280
2025-11-12	561.20	563.10	548.20	554.10	554.10	975,405
2025-11-11	560.50	565.80	549.50	557.40	557.40	1,159,964
2025-11-10	563.40	568.10	555.30	556.10	556.10	1,735,809
2025-11-07	539.40	564.80	535.10	557.60	557.60	2,771,165

← NewerPage 4 of 22 · 1,270 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.