Tatneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 522.10 | 540.80 | 508.50 | 531.90 | 531.90 | 4,016,343 |
| 2024-11-27 | 506.10 | 519.40 | 499.00 | 511.00 | 511.00 | 4,853,376 |
| 2024-11-26 | 515.30 | 519.00 | 498.10 | 502.40 | 502.40 | 3,798,296 |
| 2024-11-25 | 542.00 | 543.20 | 512.20 | 514.00 | 514.00 | 4,561,276 |
| 2024-11-22 | 544.00 | 546.10 | 534.00 | 539.30 | 539.30 | 1,793,666 |
| 2024-11-21 | 537.30 | 544.70 | 525.20 | 530.80 | 530.80 | 2,528,006 |
| 2024-11-20 | 545.70 | 557.00 | 531.60 | 534.30 | 534.30 | 2,978,001 |
| 2024-11-19 | 562.50 | 565.00 | 540.00 | 541.30 | 541.30 | 3,270,101 |
| 2024-11-18 | 571.10 | 571.10 | 556.00 | 563.40 | 563.40 | 2,782,306 |
| 2024-11-15 | 568.30 | 578.00 | 566.40 | 575.00 | 575.00 | 1,820,937 |
| 2024-11-14 | 580.20 | 588.90 | 561.40 | 569.30 | 569.30 | 6,116,195 |
| 2024-11-13 | 592.50 | 599.40 | 581.40 | 593.20 | 593.20 | 3,087,678 |
| 2024-11-12 | 590.70 | 599.50 | 584.90 | 591.50 | 591.50 | 3,450,828 |
| 2024-11-11 | 599.00 | 604.50 | 588.80 | 598.50 | 598.50 | 5,365,719 |
| 2024-11-08 | 580.40 | 596.00 | 572.60 | 582.50 | 582.50 | 3,782,203 |
| 2024-11-07 | 568.70 | 580.00 | 557.30 | 567.90 | 567.90 | 4,082,055 |
| 2024-11-06 | 557.10 | 576.00 | 554.10 | 567.00 | 567.00 | 3,589,947 |
| 2024-11-05 | 552.20 | 558.00 | 548.00 | 553.70 | 553.70 | 3,069,003 |
| 2024-11-02 | 536.10 | 550.70 | 536.00 | 545.90 | 545.90 | 1,669,188 |
| 2024-11-01 | 536.00 | 545.00 | 532.20 | 540.10 | 540.10 | 3,218,413 |
| 2024-10-31 | 533.00 | 546.70 | 530.00 | 537.30 | 537.30 | 3,129,445 |
| 2024-10-30 | 549.20 | 552.70 | 538.10 | 548.00 | 548.00 | 3,064,811 |
| 2024-10-29 | 542.40 | 555.00 | 542.10 | 550.00 | 550.00 | 3,507,379 |
| 2024-10-28 | 569.50 | 573.50 | 540.50 | 547.40 | 547.40 | 4,190,573 |
| 2024-10-25 | 586.00 | 589.50 | 572.20 | 575.20 | 575.20 | 3,769,437 |
| 2024-10-24 | 586.70 | 588.70 | 575.20 | 583.10 | 583.10 | 1,992,096 |
| 2024-10-23 | 591.70 | 594.00 | 585.00 | 590.00 | 590.00 | 1,503,900 |
| 2024-10-22 | 594.70 | 600.50 | 591.70 | 595.40 | 595.40 | 1,694,218 |
| 2024-10-21 | 595.80 | 597.60 | 591.30 | 593.60 | 593.60 | 1,348,448 |
| 2024-10-18 | 592.90 | 596.70 | 589.30 | 593.40 | 593.40 | 2,189,661 |
| 2024-10-17 | 603.00 | 603.80 | 591.80 | 593.60 | 593.60 | 2,213,605 |
| 2024-10-16 | 609.40 | 611.90 | 594.20 | 597.20 | 597.20 | 3,480,297 |
| 2024-10-15 | 610.00 | 613.40 | 603.50 | 610.00 | 610.00 | 3,003,697 |
| 2024-10-14 | 610.00 | 615.00 | 602.30 | 610.00 | 610.00 | 3,820,098 |
| 2024-10-11 | 618.70 | 619.90 | 611.00 | 617.80 | 617.80 | 1,594,333 |
| 2024-10-10 | 613.40 | 621.40 | 610.40 | 616.50 | 585.40 | 1,701,413 |
| 2024-10-09 | 622.60 | 624.60 | 608.30 | 610.10 | 579.32 | 2,566,636 |
| 2024-10-08 | 627.60 | 631.00 | 619.20 | 623.90 | 592.43 | 6,235,139 |
| 2024-10-07 | 660.50 | 663.00 | 651.80 | 658.50 | 625.28 | 3,312,331 |
| 2024-10-04 | 649.60 | 661.70 | 648.10 | 659.00 | 625.76 | 2,613,960 |
| 2024-10-03 | 649.60 | 652.00 | 636.00 | 649.50 | 616.74 | 3,579,648 |
| 2024-10-02 | 649.10 | 665.10 | 639.60 | 644.00 | 611.51 | 5,225,669 |
| 2024-10-01 | 642.70 | 649.10 | 635.50 | 646.60 | 613.98 | 1,843,556 |
| 2024-09-30 | 647.00 | 650.00 | 639.20 | 643.40 | 610.94 | 1,804,526 |
| 2024-09-27 | 640.20 | 644.70 | 640.10 | 644.60 | 612.08 | 955,474 |
| 2024-09-26 | 639.30 | 645.90 | 633.60 | 642.00 | 609.61 | 1,948,932 |
| 2024-09-25 | 643.50 | 647.50 | 635.50 | 638.70 | 606.48 | 2,441,526 |
| 2024-09-24 | 644.00 | 647.00 | 633.30 | 646.10 | 613.51 | 2,739,583 |
| 2024-09-23 | 633.10 | 647.70 | 633.00 | 640.50 | 608.19 | 2,779,159 |
| 2024-09-20 | 624.70 | 633.60 | 624.50 | 630.00 | 598.22 | 2,224,538 |
| 2024-09-19 | 628.10 | 630.60 | 620.40 | 621.10 | 589.77 | 3,147,672 |
| 2024-09-18 | 636.60 | 637.60 | 623.70 | 625.00 | 593.47 | 2,232,363 |
| 2024-09-17 | 622.50 | 636.20 | 614.70 | 632.60 | 600.69 | 2,680,826 |
| 2024-09-16 | 610.20 | 623.00 | 607.50 | 621.90 | 590.53 | 2,213,805 |
| 2024-09-13 | 594.20 | 610.60 | 582.90 | 609.10 | 578.37 | 3,044,848 |
| 2024-09-12 | 590.70 | 594.10 | 582.20 | 591.50 | 561.66 | 1,656,829 |
| 2024-09-11 | 596.10 | 598.80 | 584.50 | 591.80 | 561.95 | 1,679,292 |
| 2024-09-10 | 610.80 | 611.50 | 591.10 | 593.60 | 563.66 | 1,748,057 |
| 2024-09-09 | 590.10 | 610.60 | 590.00 | 603.00 | 572.58 | 1,789,792 |
| 2024-09-06 | 582.00 | 592.80 | 579.10 | 585.50 | 555.96 | 1,694,428 |
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.