Tatneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 752.80 | 769.80 | 749.10 | 762.00 | 762.00 | 3,694,060 |
| 2025-02-24 | 749.90 | 757.60 | 742.10 | 750.00 | 750.00 | 2,432,343 |
| 2025-02-21 | 745.70 | 759.40 | 742.00 | 744.10 | 744.10 | 2,791,099 |
| 2025-02-20 | 744.50 | 750.30 | 736.80 | 742.00 | 742.00 | 1,610,587 |
| 2025-02-19 | 737.60 | 749.90 | 728.10 | 739.10 | 739.10 | 1,525,934 |
| 2025-02-18 | 749.10 | 750.00 | 731.90 | 737.00 | 737.00 | 2,663,448 |
| 2025-02-17 | 720.50 | 749.10 | 717.90 | 745.00 | 745.00 | 2,292,966 |
| 2025-02-14 | 698.70 | 738.70 | 675.00 | 711.60 | 711.60 | 4,686,293 |
| 2025-02-13 | 735.60 | 752.80 | 708.00 | 712.00 | 712.00 | 5,051,260 |
| 2025-02-12 | 702.60 | 739.00 | 693.70 | 696.50 | 696.50 | 4,487,716 |
| 2025-02-11 | 700.30 | 707.00 | 700.00 | 701.30 | 701.30 | 1,577,241 |
| 2025-02-10 | 698.00 | 707.00 | 696.80 | 705.20 | 705.20 | 1,847,502 |
| 2025-02-07 | 697.00 | 704.60 | 688.60 | 695.90 | 695.90 | 2,463,382 |
| 2025-02-06 | 691.40 | 699.30 | 682.70 | 697.00 | 697.00 | 2,644,377 |
| 2025-02-05 | 685.50 | 692.00 | 674.50 | 683.80 | 683.80 | 2,441,951 |
| 2025-02-04 | 685.00 | 693.00 | 683.20 | 686.70 | 686.70 | 2,036,546 |
| 2025-02-03 | 683.90 | 689.90 | 677.40 | 685.40 | 685.40 | 1,875,221 |
| 2025-01-31 | 689.90 | 694.30 | 680.00 | 684.60 | 684.60 | 1,933,820 |
| 2025-01-30 | 678.40 | 691.00 | 677.70 | 690.00 | 690.00 | 1,670,192 |
| 2025-01-29 | 677.80 | 683.70 | 673.40 | 683.50 | 683.50 | 1,289,513 |
| 2025-01-28 | 667.50 | 680.50 | 655.90 | 677.00 | 677.00 | 1,903,805 |
| 2025-01-27 | 682.70 | 682.90 | 661.10 | 668.00 | 668.00 | 2,051,443 |
| 2025-01-24 | 686.40 | 687.40 | 677.00 | 680.30 | 680.30 | 1,402,261 |
| 2025-01-23 | 681.00 | 688.80 | 679.00 | 686.50 | 686.50 | 1,879,160 |
| 2025-01-22 | 681.00 | 691.10 | 674.50 | 689.80 | 689.80 | 2,932,558 |
| 2025-01-21 | 677.40 | 682.00 | 674.40 | 681.00 | 681.00 | 1,649,460 |
| 2025-01-20 | 676.10 | 684.80 | 671.30 | 678.40 | 678.40 | 4,011,980 |
| 2025-01-17 | 678.70 | 682.70 | 669.30 | 673.60 | 673.60 | 2,407,712 |
| 2025-01-16 | 670.80 | 683.40 | 670.80 | 676.40 | 676.40 | 2,496,222 |
| 2025-01-15 | 668.00 | 671.60 | 649.50 | 656.80 | 656.80 | 2,321,557 |
| 2025-01-14 | 666.00 | 670.80 | 660.00 | 664.50 | 664.50 | 1,968,571 |
| 2025-01-13 | 657.00 | 674.00 | 655.20 | 669.20 | 669.20 | 4,306,097 |
| 2025-01-10 | 633.90 | 664.80 | 633.60 | 654.20 | 654.20 | 5,142,015 |
| 2025-01-09 | 653.50 | 659.30 | 631.40 | 635.40 | 635.40 | 1,866,541 |
| 2025-01-08 | 648.90 | 660.80 | 647.40 | 656.00 | 656.00 | 1,364,781 |
| 2025-01-06 | 668.70 | 670.30 | 655.70 | 664.60 | 664.60 | 1,662,424 |
| 2025-01-03 | 693.20 | 693.20 | 663.00 | 666.40 | 666.40 | 1,735,875 |
| 2024-12-30 | 653.50 | 695.70 | 653.50 | 692.70 | 692.70 | 3,838,046 |
| 2024-12-28 | 637.00 | 654.80 | 636.90 | 652.20 | 652.20 | 2,071,454 |
| 2024-12-27 | 631.90 | 637.40 | 628.60 | 635.40 | 635.40 | 1,880,112 |
| 2024-12-26 | 630.00 | 635.00 | 626.80 | 633.50 | 633.50 | 2,339,816 |
| 2024-12-25 | 625.00 | 634.60 | 617.00 | 629.30 | 629.30 | 2,706,440 |
| 2024-12-24 | 637.00 | 638.50 | 621.00 | 628.00 | 628.00 | 4,038,865 |
| 2024-12-23 | 605.00 | 638.70 | 605.00 | 632.20 | 632.20 | 4,375,644 |
| 2024-12-20 | 563.90 | 603.80 | 562.70 | 600.10 | 600.10 | 7,608,746 |
| 2024-12-19 | 570.50 | 583.00 | 557.50 | 560.00 | 560.00 | 9,354,498 |
| 2024-12-18 | 556.20 | 573.10 | 555.80 | 568.30 | 568.30 | 2,587,272 |
| 2024-12-17 | 548.90 | 564.00 | 548.40 | 550.80 | 550.80 | 3,036,386 |
| 2024-12-16 | 569.20 | 573.40 | 545.80 | 551.70 | 551.70 | 3,923,158 |
| 2024-12-13 | 557.80 | 573.70 | 553.30 | 571.90 | 571.90 | 2,585,816 |
| 2024-12-12 | 574.00 | 581.60 | 556.50 | 558.50 | 558.50 | 3,476,614 |
| 2024-12-11 | 564.50 | 574.90 | 561.70 | 566.00 | 566.00 | 3,166,378 |
| 2024-12-10 | 565.00 | 568.80 | 556.00 | 564.50 | 564.50 | 4,751,346 |
| 2024-12-09 | 560.40 | 575.50 | 560.40 | 567.40 | 567.40 | 3,634,459 |
| 2024-12-06 | 548.60 | 565.00 | 545.00 | 562.60 | 562.60 | 3,781,171 |
| 2024-12-05 | 522.00 | 554.80 | 520.20 | 546.00 | 546.00 | 4,756,370 |
| 2024-12-04 | 538.50 | 549.70 | 520.00 | 528.50 | 528.50 | 2,692,832 |
| 2024-12-03 | 549.60 | 552.00 | 534.70 | 541.00 | 541.00 | 2,200,260 |
| 2024-12-02 | 545.00 | 557.00 | 545.00 | 549.60 | 549.60 | 2,567,491 |
| 2024-11-29 | 534.40 | 549.00 | 531.10 | 548.90 | 548.90 | 3,329,625 |
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.