Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.864	0.878	0.854	0.862	0.862	110,000
2024-06-13	0.886	0.916	0.800	0.870	0.870	620,000
2024-06-11	0.886	0.920	0.886	0.904	0.904	960,000
2024-06-10	0.898	0.902	0.884	0.886	0.886	170,000
2024-06-07	0.894	0.908	0.894	0.894	0.894	160,000
2024-06-06	0.908	0.920	0.882	0.882	0.882	230,000
2024-06-05	0.882	0.918	0.870	0.908	0.908	660,000
2024-06-04	0.822	0.892	0.820	0.874	0.874	510,000
2024-06-03	0.898	0.898	0.824	0.844	0.844	1,160,000
2024-05-31	0.930	0.930	0.870	0.898	0.898	720,000
2024-05-30	0.930	0.930	0.898	0.922	0.922	820,000
2024-05-29	0.948	0.950	0.918	0.926	0.926	550,000
2024-05-28	0.924	0.956	0.922	0.952	0.952	1,550,000
2024-05-27	1.002	1.010	0.932	0.948	0.948	2,010,000
2024-05-24	1.068	1.068	0.994	1.000	1.000	4,480,000
2024-05-23	0.988	1.104	0.984	1.056	1.056	9,070,000
2024-05-22	1.016	1.016	0.962	0.980	0.980	2,240,000
2024-05-21	1.060	1.060	1.002	1.014	1.014	1,350,000
2024-05-20	1.044	1.088	1.044	1.058	1.058	1,490,000
2024-05-17	1.044	1.084	1.026	1.062	1.062	1,290,000
2024-05-16	1.064	1.092	1.042	1.044	1.044	1,530,000
2024-05-15	1.026	1.102	1.004	1.052	1.052	5,670,000
2024-05-14	1.012	1.094	1.002	1.020	1.020	8,760,000
2024-05-13	1.044	1.144	1.002	1.002	1.002	28,510,000
2024-05-10	1.018	1.078	1.008	1.038	1.038	5,830,000
2024-05-08	0.980	1.020	0.978	0.984	0.984	1,930,000
2024-05-07	1.032	1.032	0.978	0.980	0.980	2,920,000
2024-05-06	0.982	1.132	0.982	1.000	1.000	9,420,000
2024-05-03	0.920	1.110	0.912	0.984	0.984	13,770,000
2024-05-02	0.924	0.946	0.910	0.936	0.936	1,360,000
2024-04-30	0.898	1.038	0.898	0.930	0.930	11,240,000
2024-04-29	0.904	0.904	0.882	0.890	0.890	540,000
2024-04-27	0.898	0.908	0.894	0.896	0.896	480,000
2024-04-26	0.904	0.904	0.896	0.904	0.904	360,000
2024-04-25	0.910	0.924	0.900	0.910	0.910	350,000
2024-04-24	0.922	0.928	0.900	0.914	0.914	420,000
2024-04-23	0.916	0.922	0.908	0.912	0.912	250,000
2024-04-22	0.936	0.968	0.912	0.922	0.922	1,320,000
2024-04-19	0.934	0.934	0.924	0.930	0.930	370,000
2024-04-18	0.948	0.968	0.928	0.942	0.942	1,880,000
2024-04-17	0.914	0.970	0.914	0.928	0.928	1,930,000
2024-04-16	0.918	0.918	0.908	0.910	0.910	640,000
2024-04-15	0.914	0.916	0.910	0.912	0.912	90,000
2024-04-12	0.912	0.918	0.910	0.914	0.914	220,000
2024-04-11	0.914	0.920	0.908	0.918	0.918	360,000
2024-04-10	0.908	0.914	0.906	0.908	0.908	260,000
2024-04-09	0.916	0.920	0.906	0.912	0.912	640,000
2024-04-08	0.902	0.914	0.902	0.912	0.912	210,000
2024-04-05	0.904	0.906	0.898	0.906	0.906	80,000
2024-04-04	0.904	0.906	0.894	0.902	0.902	360,000
2024-04-03	0.918	0.928	0.898	0.898	0.898	640,000
2024-04-02	0.918	0.920	0.908	0.910	0.910	410,000
2024-04-01	0.912	0.934	0.888	0.910	0.910	1,480,000
2024-03-29	0.918	0.924	0.898	0.916	0.916	1,280,000
2024-03-28	0.954	0.954	0.914	0.916	0.916	860,000
2024-03-27	0.922	0.980	0.912	0.942	0.942	1,720,000
2024-03-26	0.878	0.998	0.878	0.914	0.914	4,050,000
2024-03-25	0.898	0.922	0.860	0.870	0.870	1,170,000
2024-03-22	0.912	0.914	0.904	0.904	0.904	120,000
2024-03-21	0.916	0.916	0.908	0.912	0.912	210,000

← NewerPage 11 of 22 · 1,271 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.