Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.746	0.774	0.724	0.734	0.734	2,330,000
2026-10-16	0.742	0.742	0.738	0.738	0.738	150,000
2026-10-15	0.748	0.748	0.738	0.742	0.742	110,000
2026-10-14	0.750	0.796	0.738	0.746	0.746	1,100,000
2026-10-13	0.752	0.752	0.734	0.748	0.748	250,000
2026-10-12	0.762	0.762	0.730	0.742	0.742	1,060,000
2026-10-09	0.768	0.768	0.738	0.746	0.746	670,000
2026-10-08	0.760	0.760	0.732	0.738	0.738	100,000
2026-10-07	0.746	0.756	0.746	0.752	0.752	120,000
2026-10-06	0.762	0.762	0.740	0.746	0.746	380,000
2026-10-05	0.766	0.798	0.730	0.754	0.754	1,720,000
2026-10-02	0.758	0.770	0.728	0.756	0.756	1,830,000
2026-10-01	0.748	0.752	0.738	0.748	0.748	200,000
2026-09-30	0.746	0.758	0.746	0.746	0.746	20,000
2026-09-29	0.758	0.768	0.744	0.746	0.746	2,600,000
2026-09-28	0.770	0.770	0.750	0.760	0.760	350,000
2026-09-25	0.764	0.768	0.754	0.756	0.756	330,000
2026-09-24	0.756	0.770	0.750	0.766	0.766	170,000
2026-09-23	0.766	0.772	0.762	0.770	0.770	200,000
2026-09-22	0.768	0.768	0.754	0.768	0.768	440,000
2026-09-21	0.752	0.792	0.748	0.758	0.758	5,950,000
2026-09-18	0.770	0.786	0.754	0.762	0.762	3,080,000
2026-09-17	0.732	0.800	0.732	0.762	0.762	32,070,000
2026-09-16	0.736	0.780	0.722	0.726	0.726	45,140,000
2026-09-15	0.730	0.744	0.720	0.726	0.726	1,890,000
2026-09-14	0.716	0.748	0.706	0.734	0.734	4,150,000
2026-09-11	0.722	0.730	0.712	0.724	0.724	1,930,000
2026-09-10	0.768	0.768	0.706	0.728	0.728	5,660,000
2026-09-09	0.780	0.788	0.754	0.764	0.764	790,000
2026-09-08	0.808	0.884	0.770	0.798	0.798	8,320,000
2026-09-07	0.786	0.876	0.772	0.802	0.802	10,290,000
2026-09-04	0.810	0.814	0.762	0.772	0.772	5,380,000
2026-09-03	0.806	0.806	0.764	0.780	0.780	4,630,000
2026-09-02	0.768	0.828	0.768	0.796	0.796	5,780,000
2026-09-01	0.750	0.776	0.726	0.750	0.750	3,900,000
2026-08-31	0.744	0.774	0.718	0.750	0.750	3,360,000
2026-08-28	0.754	0.790	0.722	0.752	0.752	4,040,000
2026-08-27	0.732	0.786	0.718	0.736	0.736	4,930,000
2026-08-26	0.734	0.748	0.712	0.714	0.714	1,390,000
2026-08-25	0.728	0.752	0.726	0.726	0.726	460,000
2026-08-24	0.724	0.762	0.714	0.714	0.714	6,930,000
2026-08-21	0.740	0.762	0.716	0.754	0.754	3,980,000
2026-08-20	0.716	0.776	0.700	0.700	0.700	16,190,000
2026-08-19	0.730	0.762	0.710	0.710	0.710	2,560,000
2026-08-18	0.684	0.780	0.684	0.712	0.712	3,360,000
2026-08-17	0.706	0.738	0.692	0.712	0.712	10,750,000
2026-08-14	0.760	0.786	0.690	0.706	0.706	3,020,000
2026-08-13	0.750	0.756	0.732	0.756	0.756	660,000
2026-08-12	0.752	0.786	0.722	0.730	0.730	5,030,000
2026-08-11	0.708	0.778	0.708	0.732	0.732	7,740,000
2026-08-10	0.704	0.740	0.700	0.712	0.712	3,080,000
2026-08-07	0.694	0.740	0.694	0.706	0.706	7,660,000
2026-08-06	0.704	0.714	0.696	0.704	0.704	1,040,000
2026-08-05	0.680	0.696	0.678	0.694	0.694	640,000
2026-08-04	0.690	0.690	0.678	0.678	0.678	60,000
2026-08-03	0.692	0.704	0.672	0.694	0.694	870,000
2026-07-31	0.690	0.690	0.676	0.688	0.688	160,000
2026-07-30	0.694	0.724	0.678	0.704	0.704	3,240,000
2026-07-29	0.656	0.698	0.652	0.686	0.686	7,860,000
2026-07-28	0.656	0.690	0.650	0.660	0.660	1,120,000

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-16	0.0091 RUB
2019-07-02	0.0110 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.