Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	545.70	548.70	537.00	540.80	540.80	1,312,792
2025-11-05	551.40	554.80	541.80	545.30	545.30	1,475,694
2025-11-03	538.20	556.80	537.60	554.70	554.70	1,112,501
2025-11-01	532.10	539.60	529.40	538.90	538.90	884,160
2025-10-31	543.40	550.00	522.70	535.00	535.00	1,616,963
2025-10-30	536.40	549.80	528.80	544.80	544.80	2,160,083
2025-10-29	522.30	540.50	516.40	538.50	538.50	3,041,385
2025-10-28	517.10	526.20	511.10	517.90	517.90	3,353,073
2025-10-27	556.10	556.50	516.00	528.50	528.50	2,945,995
2025-10-24	565.50	573.60	549.70	558.70	558.70	1,827,884
2025-10-23	570.00	578.40	559.10	562.00	562.00	1,899,147
2025-10-22	594.60	595.60	565.00	583.10	583.10	2,174,699
2025-10-21	606.50	612.60	568.00	579.40	579.40	2,844,806
2025-10-20	606.40	618.40	600.40	603.20	603.20	1,502,036
2025-10-17	589.50	612.00	581.10	601.00	601.00	3,414,106
2025-10-16	542.40	589.10	535.50	558.00	558.00	4,778,074
2025-10-15	557.20	561.00	539.70	541.40	541.40	2,189,159
2025-10-14	580.50	580.70	555.60	559.90	559.90	2,740,600
2025-10-13	581.90	596.00	578.00	590.30	590.30	2,851,979
2025-10-10	607.80	610.90	580.30	586.00	586.00	2,167,712
2025-10-09	579.00	610.60	568.00	607.50	607.50	2,729,511
2025-10-08	598.00	602.70	571.90	578.20	578.20	2,200,748
2025-10-07	592.90	598.70	585.40	597.90	597.90	1,891,308
2025-10-06	581.80	593.20	568.20	589.20	589.20	3,376,056
2025-10-03	602.80	605.90	581.00	582.80	582.80	1,271,256
2025-10-02	614.60	616.00	598.30	603.80	603.80	1,638,755
2025-10-01	630.10	633.90	611.60	616.80	616.80	1,313,160
2025-09-30	630.60	636.60	622.30	633.20	633.20	1,844,213
2025-09-29	645.90	647.50	630.00	633.70	633.70	2,576,477
2025-09-26	627.30	648.00	620.80	643.00	643.00	2,228,742
2025-09-25	625.70	635.80	624.70	628.30	628.30	1,467,227
2025-09-24	612.50	631.70	605.70	625.20	625.20	1,504,597
2025-09-23	623.70	627.50	606.70	624.00	624.00	1,314,665
2025-09-22	616.50	625.10	607.50	618.50	618.50	1,220,303
2025-09-19	620.40	624.20	615.70	621.50	621.50	1,629,923
2025-09-18	630.50	632.60	618.10	622.20	622.20	4,124,752
2025-09-17	631.50	634.30	626.10	628.40	628.40	1,434,182
2025-09-16	642.80	646.70	629.60	632.50	632.50	2,900,939
2025-09-15	645.50	646.80	635.40	641.00	641.00	1,674,182
2025-09-12	655.20	660.00	640.00	643.80	643.80	2,249,172
2025-09-11	650.10	664.70	650.10	657.50	657.50	1,327,028
2025-09-10	657.30	661.10	650.00	657.70	657.70	1,196,492
2025-09-09	658.90	661.60	653.30	657.00	657.00	1,095,422
2025-09-08	664.30	666.00	655.00	657.10	657.10	1,329,138
2025-09-05	656.00	665.80	655.20	663.70	663.70	1,129,251
2025-09-04	653.00	657.00	648.40	652.00	652.00	961,183
2025-09-03	647.00	657.70	640.00	653.10	653.10	1,284,221
2025-09-02	651.00	652.80	640.10	642.10	642.10	1,363,003
2025-09-01	653.00	662.40	649.10	651.00	651.00	1,222,942
2025-08-29	645.60	653.00	642.30	649.70	649.70	1,484,423
2025-08-28	653.70	656.50	644.50	655.10	655.10	1,919,205
2025-08-27	662.30	662.30	651.70	653.90	653.90	2,715,706
2025-08-26	665.50	674.20	656.00	657.80	657.80	1,312,519
2025-08-25	676.30	678.30	659.10	665.50	665.50	1,503,173
2025-08-22	683.00	684.90	667.00	672.00	672.00	2,882,319
2025-08-21	694.10	698.00	677.80	681.70	681.70	1,978,379
2025-08-20	698.40	703.50	691.50	696.90	696.90	1,341,526
2025-08-19	708.00	715.00	697.70	703.00	703.00	2,196,565
2025-08-18	715.00	718.70	695.10	698.40	698.40	5,123,703
2025-08-15	722.60	730.00	717.30	726.50	726.50	1,136,685

← NewerPage 5 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.