Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	722.60	730.00	717.30	726.50	726.50	1,136,685
2025-08-14	712.50	724.00	708.60	718.40	718.40	1,916,117
2025-08-13	723.00	726.30	710.10	711.40	711.40	1,808,772
2025-08-12	722.00	726.90	717.20	722.40	722.40	1,411,525
2025-08-11	729.00	746.00	718.10	721.60	721.60	3,518,871
2025-08-08	703.40	731.40	695.20	715.20	715.20	3,879,237
2025-08-07	686.20	711.70	679.60	703.10	703.10	5,491,030
2025-08-06	669.00	710.00	651.70	655.00	655.00	4,399,127
2025-08-05	661.60	668.90	654.50	660.60	660.60	1,143,992
2025-08-04	651.40	660.50	648.30	653.50	653.50	1,367,437
2025-08-01	647.00	652.30	643.70	647.50	647.50	1,682,697
2025-07-31	644.40	648.10	638.90	645.00	645.00	1,198,183
2025-07-30	644.20	648.90	640.00	643.70	643.70	1,012,615
2025-07-29	652.90	652.90	639.90	644.80	644.80	1,850,073
2025-07-28	663.80	666.70	647.40	651.10	651.10	2,311,071
2025-07-25	668.00	674.80	650.30	655.70	655.70	2,575,728
2025-07-24	672.80	677.40	664.60	665.30	665.30	1,343,278
2025-07-23	666.90	676.00	666.90	673.20	673.20	1,711,859
2025-07-22	661.00	667.00	653.20	665.10	665.10	1,256,865
2025-07-21	661.80	668.00	652.70	660.70	660.70	1,812,064
2025-07-18	629.60	661.60	629.60	653.10	653.10	4,036,337
2025-07-17	628.90	636.00	626.60	635.00	635.00	1,040,515
2025-07-16	628.10	636.30	624.00	630.70	630.70	1,312,566
2025-07-15	625.10	629.70	624.00	628.60	628.60	988,307
2025-07-14	610.00	639.80	596.90	628.90	628.90	2,816,379
2025-07-11	622.30	626.60	604.00	605.70	605.70	1,697,666
2025-07-10	615.00	627.50	610.60	625.70	625.70	1,057,917
2025-07-09	621.00	628.70	608.10	611.70	611.70	2,297,085
2025-07-08	635.00	640.40	619.60	624.60	624.60	2,485,747
2025-07-07	642.00	643.50	633.40	636.50	636.50	1,093,358
2025-07-04	637.20	649.20	632.30	641.10	641.10	1,867,565
2025-07-03	647.70	653.70	636.60	641.90	641.90	1,615,934
2025-07-02	654.20	656.70	643.00	644.10	644.10	1,692,999
2025-07-01	670.70	671.90	650.80	655.80	655.80	2,690,859
2025-06-30	669.00	674.20	662.20	672.60	672.60	1,719,068
2025-06-27	651.50	672.00	649.80	666.40	666.40	2,326,776
2025-06-26	654.00	659.90	651.90	655.70	655.70	945,090
2025-06-25	647.00	659.80	643.90	657.10	657.10	1,418,038
2025-06-24	639.80	648.00	630.00	642.40	642.40	2,479,106
2025-06-23	660.00	664.00	641.70	650.40	650.40	2,192,966
2025-06-20	654.70	659.30	644.80	648.00	648.00	1,817,036
2025-06-19	660.80	663.00	648.20	657.40	657.40	3,354,384
2025-06-18	667.50	667.50	658.20	661.60	661.60	1,406,198
2025-06-17	646.00	666.00	644.50	660.20	660.20	1,815,993
2025-06-16	660.20	674.20	642.00	645.40	645.40	4,178,089
2025-06-13	640.00	657.20	624.60	653.00	653.00	2,398,894
2025-06-11	626.00	633.20	618.00	625.30	625.30	1,119,275
2025-06-10	641.30	643.40	620.00	625.20	625.20	1,957,342
2025-06-09	642.70	645.70	625.20	631.10	631.10	2,298,883
2025-06-06	654.60	670.00	638.40	644.50	644.50	4,424,025
2025-06-05	659.10	661.50	653.00	658.00	658.00	1,395,943
2025-06-04	662.20	664.00	651.10	655.40	655.40	2,877,541
2025-06-03	655.30	662.00	652.90	657.50	657.50	2,298,202
2025-06-02	655.00	666.80	640.00	658.90	658.90	4,997,871
2025-05-30	687.00	706.70	683.60	706.10	706.10	3,341,424
2025-05-29	686.00	698.00	682.00	687.90	687.90	2,648,442
2025-05-28	681.00	690.00	672.00	676.80	676.80	2,326,949
2025-05-27	678.60	685.90	670.10	680.10	680.10	1,066,142
2025-05-26	690.40	690.40	674.00	674.20	674.20	1,363,026
2025-05-23	692.70	699.00	686.00	686.00	686.00	1,834,741

← NewerPage 6 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.