Tatneft PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 634.00 | 637.20 | 615.80 | 620.00 | 620.00 | 3,109,267 |
| 2026-10-16 | 629.90 | 634.20 | 622.00 | 628.00 | 628.00 | 3,242,504 |
| 2026-10-15 | 649.10 | 652.20 | 626.00 | 626.90 | 626.90 | 2,735,427 |
| 2026-10-14 | 664.40 | 666.40 | 648.10 | 652.00 | 652.00 | 2,732,721 |
| 2026-10-13 | 647.80 | 668.60 | 642.00 | 661.80 | 661.80 | 5,875,477 |
| 2026-10-12 | 675.90 | 693.40 | 670.00 | 676.00 | 676.00 | 6,808,508 |
| 2026-10-09 | 636.00 | 680.00 | 632.20 | 637.00 | 637.00 | 5,157,539 |
| 2026-10-08 | 638.50 | 641.20 | 632.20 | 634.00 | 634.00 | 1,749,107 |
| 2026-10-07 | 634.30 | 641.50 | 633.70 | 636.20 | 636.20 | 1,872,389 |
| 2026-10-06 | 638.20 | 639.00 | 628.60 | 632.60 | 632.60 | 1,706,807 |
| 2026-10-05 | 642.40 | 644.80 | 634.40 | 637.00 | 637.00 | 2,217,628 |
| 2026-10-02 | 640.00 | 641.20 | 630.70 | 636.20 | 636.20 | 1,661,142 |
| 2026-10-01 | 641.50 | 646.40 | 637.00 | 640.40 | 640.40 | 1,708,648 |
| 2026-09-30 | 628.90 | 642.50 | 628.00 | 640.30 | 640.30 | 1,970,789 |
| 2026-09-29 | 628.60 | 634.80 | 619.80 | 630.20 | 630.20 | 1,993,450 |
| 2026-09-28 | 628.20 | 634.50 | 622.00 | 629.10 | 629.10 | 1,815,283 |
| 2026-09-25 | 639.40 | 641.90 | 623.70 | 627.20 | 627.20 | 1,605,237 |
| 2026-09-24 | 637.00 | 643.00 | 629.50 | 640.00 | 640.00 | 2,041,151 |
| 2026-09-23 | 633.50 | 640.00 | 622.40 | 633.90 | 633.90 | 2,557,048 |
| 2026-09-22 | 619.80 | 636.10 | 618.50 | 632.30 | 632.30 | 2,559,967 |
| 2026-09-21 | 616.80 | 623.30 | 605.20 | 617.10 | 617.10 | 2,266,215 |
| 2026-09-18 | 619.80 | 624.80 | 609.40 | 619.30 | 619.30 | 1,815,830 |
| 2026-09-17 | 620.90 | 623.50 | 609.00 | 619.10 | 619.10 | 3,339,198 |
| 2026-09-16 | 632.20 | 634.20 | 618.00 | 620.00 | 620.00 | 1,903,156 |
| 2026-09-15 | 639.00 | 648.40 | 626.80 | 629.70 | 629.70 | 3,208,954 |
| 2026-09-14 | 621.00 | 656.50 | 620.70 | 647.80 | 647.80 | 4,332,083 |
| 2026-09-11 | 629.40 | 637.10 | 607.50 | 614.90 | 614.90 | 3,143,343 |
| 2026-09-10 | 616.00 | 630.00 | 614.00 | 626.60 | 626.60 | 3,396,742 |
| 2026-09-09 | 614.70 | 625.60 | 606.90 | 616.00 | 616.00 | 3,644,007 |
| 2026-09-08 | 591.50 | 615.90 | 589.90 | 612.00 | 612.00 | 3,810,663 |
| 2026-09-07 | 591.30 | 597.40 | 584.50 | 592.90 | 592.90 | 1,928,175 |
| 2026-09-04 | 587.20 | 594.00 | 580.00 | 589.60 | 589.60 | 2,108,826 |
| 2026-09-03 | 576.00 | 590.00 | 570.20 | 579.00 | 579.00 | 2,471,725 |
| 2026-09-02 | 568.10 | 580.00 | 566.50 | 577.70 | 577.70 | 1,692,469 |
| 2026-09-01 | 580.20 | 584.90 | 561.30 | 578.70 | 578.70 | 3,424,900 |
| 2026-08-31 | 553.30 | 582.80 | 550.10 | 580.80 | 580.80 | 4,042,488 |
| 2026-08-28 | 544.90 | 559.60 | 530.00 | 557.90 | 557.90 | 5,040,352 |
| 2026-08-27 | 519.00 | 548.60 | 519.00 | 542.00 | 542.00 | 3,943,525 |
| 2026-08-26 | 526.60 | 534.50 | 517.60 | 523.20 | 523.20 | 3,156,971 |
| 2026-08-25 | 511.70 | 539.30 | 505.50 | 529.80 | 529.80 | 3,931,376 |
| 2026-08-24 | 531.30 | 532.90 | 508.00 | 508.70 | 508.70 | 3,541,117 |
| 2026-08-21 | 519.90 | 533.00 | 514.70 | 528.40 | 528.40 | 2,264,934 |
| 2026-08-20 | 528.90 | 531.70 | 511.60 | 519.30 | 519.30 | 3,243,864 |
| 2026-08-19 | 520.70 | 533.90 | 513.10 | 531.20 | 531.20 | 3,149,810 |
| 2026-08-18 | 509.40 | 521.70 | 507.20 | 515.60 | 515.60 | 3,658,405 |
| 2026-08-17 | 519.40 | 519.40 | 498.90 | 504.80 | 504.80 | 4,975,863 |
| 2026-08-14 | 545.70 | 549.70 | 517.40 | 520.80 | 520.80 | 3,220,705 |
| 2026-08-13 | 566.30 | 571.00 | 543.20 | 548.10 | 548.10 | 3,306,489 |
| 2026-08-12 | 571.00 | 576.70 | 561.00 | 568.30 | 568.30 | 2,724,140 |
| 2026-08-11 | 559.90 | 573.50 | 554.30 | 569.70 | 569.70 | 2,872,017 |
| 2026-08-10 | 535.90 | 561.80 | 534.10 | 544.90 | 544.90 | 3,395,981 |
| 2026-08-07 | 541.40 | 547.60 | 530.30 | 541.00 | 541.00 | 3,249,543 |
| 2026-08-06 | 529.00 | 542.00 | 520.30 | 530.50 | 530.50 | 3,652,873 |
| 2026-08-05 | 522.60 | 530.60 | 518.30 | 528.00 | 528.00 | 3,378,005 |
| 2026-08-04 | 530.00 | 534.20 | 519.30 | 525.00 | 525.00 | 2,982,660 |
| 2026-08-03 | 520.20 | 532.80 | 515.10 | 529.80 | 529.80 | 2,073,187 |
| 2026-07-31 | 518.40 | 527.00 | 506.10 | 526.00 | 526.00 | 3,055,732 |
| 2026-07-30 | 512.70 | 524.60 | 510.30 | 514.00 | 514.00 | 3,407,329 |
| 2026-07-29 | 500.00 | 516.80 | 497.90 | 513.20 | 513.20 | 3,702,959 |
| 2026-07-28 | 497.50 | 506.90 | 491.50 | 493.10 | 493.10 | 2,718,419 |
Page 1 of 3 · 129 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.