Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.660	0.678	0.660	0.678	0.678	150,000
2024-09-04	0.658	0.660	0.658	0.660	0.660	120,000
2024-09-03	0.612	0.690	0.612	0.642	0.642	1,050,000
2024-09-02	0.686	0.686	0.582	0.646	0.646	780,000
2024-08-30	0.686	0.716	0.600	0.652	0.652	1,360,000
2024-08-29	0.690	0.690	0.656	0.676	0.676	430,000
2024-08-28	0.712	0.716	0.682	0.696	0.696	700,000
2024-08-27	0.754	0.790	0.692	0.712	0.712	1,740,000
2024-08-26	0.740	0.740	0.734	0.740	0.740	40,000
2024-08-23	0.780	0.786	0.724	0.730	0.730	960,000
2024-08-22	0.794	0.794	0.788	0.788	0.788	40,000
2024-08-21	0.778	0.794	0.778	0.784	0.784	120,000
2024-08-20	0.790	0.790	0.778	0.780	0.780	100,000
2024-08-19	0.792	0.798	0.784	0.786	0.786	160,000
2024-08-16	0.788	0.796	0.788	0.788	0.788	90,000
2024-08-15	0.806	0.806	0.778	0.796	0.796	1,000,000
2024-08-14	0.822	0.842	0.782	0.812	0.812	1,100,000
2024-08-13	0.774	0.808	0.774	0.794	0.794	410,000
2024-08-12	0.778	0.780	0.770	0.780	0.780	40,000
2024-08-09	0.780	0.780	0.778	0.778	0.778	40,000
2024-08-08	0.776	0.792	0.776	0.790	0.790	90,000
2024-08-07	0.772	0.782	0.770	0.774	0.774	50,000
2024-08-06	0.776	0.786	0.770	0.772	0.772	200,000
2024-08-05	0.782	0.782	0.750	0.776	0.776	270,000
2024-08-02	0.782	0.796	0.782	0.796	0.796	110,000
2024-08-01	0.788	0.802	0.778	0.784	0.784	210,000
2024-07-31	0.816	0.816	0.784	0.806	0.806	30,000
2024-07-30	0.782	0.784	0.782	0.784	0.784	50,000
2024-07-29	0.766	0.848	0.750	0.788	0.788	1,020,000
2024-07-26	0.776	0.810	0.766	0.772	0.772	1,150,000
2024-07-25	0.782	0.782	0.770	0.774	0.774	30,000
2024-07-24	0.796	0.796	0.762	0.784	0.784	110,000
2024-07-23	0.770	0.778	0.770	0.778	0.778	60,000
2024-07-22	0.790	0.790	0.766	0.778	0.778	130,000
2024-07-19	0.800	0.810	0.756	0.776	0.776	670,000
2024-07-18	0.776	0.786	0.772	0.780	0.780	180,000
2024-07-17	0.770	0.774	0.762	0.762	0.762	120,000
2024-07-16	0.776	0.776	0.716	0.758	0.758	790,000
2024-07-15	0.766	0.766	0.722	0.764	0.764	360,000
2024-07-12	0.792	0.794	0.786	0.786	0.786	60,000
2024-07-11	0.774	0.792	0.770	0.786	0.786	400,000
2024-07-10	0.776	0.788	0.752	0.762	0.762	360,000
2024-07-09	0.816	0.818	0.772	0.778	0.778	200,000
2024-07-08	0.828	0.828	0.810	0.810	0.810	700,000
2024-07-05	0.816	0.840	0.794	0.836	0.836	380,000
2024-07-04	0.820	0.842	0.816	0.816	0.816	1,250,000
2024-07-03	0.812	0.812	0.800	0.808	0.808	490,000
2024-07-02	0.814	0.814	0.810	0.810	0.810	30,000
2024-07-01	0.822	0.828	0.814	0.816	0.816	180,000
2024-06-28	0.824	0.824	0.808	0.814	0.814	150,000
2024-06-27	0.826	0.836	0.818	0.830	0.830	420,000
2024-06-26	0.842	0.844	0.830	0.844	0.844	480,000
2024-06-25	0.848	0.856	0.826	0.828	0.828	380,000
2024-06-24	0.852	0.912	0.840	0.846	0.846	1,570,000
2024-06-21	0.856	0.868	0.850	0.850	0.850	140,000
2024-06-20	0.854	0.874	0.826	0.856	0.856	990,000
2024-06-19	0.856	0.856	0.822	0.826	0.826	960,000
2024-06-18	0.870	0.898	0.868	0.870	0.870	320,000
2024-06-17	0.864	0.890	0.864	0.880	0.880	400,000
2024-06-14	0.864	0.878	0.854	0.862	0.862	110,000

← NewerPage 10 of 22 · 1,270 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.