Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	691.40	699.00	678.30	691.00	691.00	2,849,181
2025-05-21	691.40	699.90	687.40	688.20	688.20	1,455,684
2025-05-20	702.70	705.30	688.00	689.70	689.70	1,480,161
2025-05-19	700.80	713.90	697.70	703.70	703.70	2,000,061
2025-05-16	695.00	710.80	682.20	699.30	699.30	2,692,716
2025-05-15	701.00	706.90	689.60	690.20	690.20	1,938,479
2025-05-14	717.00	720.20	700.00	712.00	712.00	1,384,442
2025-05-13	720.60	722.80	712.50	714.00	714.00	1,772,681
2025-05-12	697.70	724.60	697.70	718.70	718.70	2,688,798
2025-05-08	691.60	699.80	690.40	695.40	695.40	682,973
2025-05-07	686.30	698.00	680.70	691.20	691.20	2,608,179
2025-05-06	683.30	695.00	669.00	688.50	688.50	2,290,853
2025-05-05	700.80	703.80	673.70	675.90	675.90	3,179,803
2025-05-02	714.90	714.90	696.30	696.30	696.30	1,610,703
2025-04-30	721.90	727.00	701.90	711.50	711.50	3,342,596
2025-04-29	725.40	730.00	709.00	718.20	718.20	2,415,726
2025-04-28	719.50	733.80	707.40	729.70	729.70	3,085,823
2025-04-25	689.80	720.50	689.30	718.00	718.00	3,146,174
2025-04-24	696.10	699.20	687.00	690.00	690.00	1,171,091
2025-04-23	703.50	705.80	685.00	694.00	694.00	2,402,406
2025-04-22	708.10	710.00	695.10	701.20	701.20	2,903,189
2025-04-21	694.40	707.70	690.30	700.00	700.00	2,282,471
2025-04-18	690.00	698.70	680.00	693.60	693.60	2,015,043
2025-04-17	686.00	697.30	676.50	686.20	686.20	2,786,319
2025-04-16	684.40	693.60	675.50	690.10	690.10	1,869,325
2025-04-15	684.00	689.60	674.60	681.00	681.00	2,065,820
2025-04-14	689.00	697.30	677.20	683.40	683.40	3,609,097
2025-04-11	655.40	686.90	653.40	680.10	680.10	5,138,440
2025-04-10	639.40	659.50	621.60	649.90	649.90	6,860,323
2025-04-09	619.80	645.30	603.00	611.50	611.50	5,588,521
2025-04-08	638.10	649.80	616.70	639.30	639.30	3,328,972
2025-04-07	615.70	639.20	581.50	630.10	630.10	7,453,701
2025-04-04	652.90	654.80	614.00	619.10	619.10	4,429,644
2025-04-03	672.90	672.90	640.20	643.00	643.00	3,359,167
2025-04-02	654.00	673.90	640.00	648.40	648.40	3,308,311
2025-04-01	673.30	678.00	653.00	666.10	666.10	1,826,718
2025-03-31	686.80	688.10	661.00	673.90	673.90	2,680,202
2025-03-28	675.90	689.20	667.10	682.30	682.30	3,223,465
2025-03-27	684.50	686.40	675.60	682.20	682.20	1,540,875
2025-03-26	697.90	704.00	682.00	687.10	687.10	1,564,046
2025-03-25	685.70	701.00	675.10	688.80	688.80	2,332,212
2025-03-24	693.00	694.20	683.90	688.60	688.60	1,589,648
2025-03-21	687.10	695.00	681.00	682.00	682.00	2,060,366
2025-03-20	699.70	703.00	677.30	692.50	692.50	5,695,496
2025-03-19	705.00	709.30	695.00	700.80	700.80	2,534,617
2025-03-18	715.20	717.30	698.00	713.00	713.00	3,430,002
2025-03-17	715.00	731.50	709.20	711.80	711.80	3,227,161
2025-03-14	709.00	719.30	701.70	714.50	714.50	2,977,642
2025-03-13	694.20	723.20	686.00	694.00	694.00	4,233,680
2025-03-12	694.70	699.50	683.20	695.70	695.70	1,355,978
2025-03-11	684.10	697.30	679.20	688.00	688.00	1,662,192
2025-03-10	693.00	698.60	680.60	684.10	684.10	1,579,222
2025-03-07	700.50	710.00	680.40	685.90	685.90	3,331,904
2025-03-06	705.10	709.80	692.20	696.30	696.30	2,652,853
2025-03-05	715.00	722.50	703.50	709.70	709.70	2,649,855
2025-03-04	711.30	725.00	705.80	711.30	711.30	3,582,671
2025-03-03	732.70	739.20	703.90	707.00	707.00	3,464,122
2025-02-28	713.00	740.70	704.20	728.90	728.90	2,920,350
2025-02-27	737.30	741.80	710.00	722.60	722.60	2,560,796
2025-02-26	764.30	769.50	729.00	740.70	740.70	3,651,745

← NewerPage 7 of 22 · 1,272 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.