Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.920	0.920	0.910	0.912	0.912	250,000
2024-03-19	0.916	0.932	0.914	0.916	0.916	480,000
2024-03-18	0.908	0.926	0.902	0.914	0.914	460,000
2024-03-15	0.926	0.938	0.908	0.910	0.910	730,000
2024-03-14	0.940	0.940	0.916	0.924	0.924	580,000
2024-03-13	0.920	0.980	0.904	0.940	0.940	2,500,000
2024-03-12	0.902	0.922	0.896	0.916	0.916	610,000
2024-03-11	0.922	0.928	0.888	0.924	0.924	1,340,000
2024-03-07	0.932	0.954	0.910	0.922	0.922	1,990,000
2024-03-06	0.938	1.066	0.930	0.944	0.944	14,800,000
2024-03-05	0.936	0.942	0.900	0.922	0.922	460,000
2024-03-04	0.910	0.938	0.900	0.912	0.912	650,000
2024-03-01	0.906	0.912	0.890	0.900	0.900	600,000
2024-02-29	0.900	0.916	0.884	0.894	0.894	280,000
2024-02-28	0.916	0.948	0.890	0.900	0.900	840,000
2024-02-27	0.916	0.926	0.882	0.912	0.912	900,000
2024-02-26	0.850	0.922	0.850	0.904	0.904	1,160,000
2024-02-22	0.874	0.896	0.830	0.850	0.850	1,590,000
2024-02-21	0.918	0.918	0.842	0.862	0.862	3,320,000
2024-02-20	0.958	0.958	0.918	0.930	0.930	1,220,000
2024-02-19	0.986	0.986	0.960	0.962	0.962	260,000
2024-02-16	0.968	0.998	0.954	0.966	0.966	850,000
2024-02-15	0.960	0.978	0.960	0.968	0.968	460,000
2024-02-14	0.968	0.974	0.948	0.962	0.962	320,000
2024-02-13	0.946	0.972	0.932	0.968	0.968	610,000
2024-02-12	0.968	0.968	0.934	0.946	0.946	880,000
2024-02-09	0.998	1.016	0.970	0.970	0.970	990,000
2024-02-08	1.000	1.004	0.990	0.998	0.998	360,000
2024-02-07	1.012	1.012	0.976	1.012	1.012	1,020,000
2024-02-06	0.988	1.002	0.982	0.990	0.990	460,000
2024-02-05	0.990	0.994	0.974	0.984	0.984	200,000
2024-02-02	1.002	1.002	0.976	0.990	0.990	400,000
2024-02-01	1.020	1.020	0.990	0.990	0.990	980,000
2024-01-31	1.022	1.036	0.988	1.014	1.014	1,230,000
2024-01-30	1.028	1.030	0.998	1.006	1.006	700,000
2024-01-29	1.014	1.032	0.998	1.022	1.022	1,200,000
2024-01-26	1.022	1.038	0.962	0.998	0.998	1,910,000
2024-01-25	1.046	1.046	1.020	1.022	1.022	570,000
2024-01-24	1.064	1.064	1.026	1.036	1.036	1,840,000
2024-01-23	1.036	1.080	1.020	1.074	1.074	3,880,000
2024-01-22	1.056	1.056	1.000	1.016	1.016	2,570,000
2024-01-19	0.992	1.060	0.974	1.038	1.038	2,630,000
2024-01-18	1.050	1.052	0.994	0.998	0.998	5,200,000
2024-01-17	0.958	1.080	0.942	1.032	1.032	11,440,000
2024-01-16	0.950	0.972	0.920	0.926	0.926	1,720,000
2024-01-15	0.898	0.980	0.880	0.944	0.944	3,420,000
2024-01-12	0.938	1.006	0.842	0.900	0.900	8,850,000
2024-01-11	0.934	0.934	0.902	0.928	0.928	860,000
2024-01-10	0.940	0.940	0.906	0.924	0.924	4,310,000
2024-01-09	0.958	0.960	0.886	0.938	0.938	2,360,000
2024-01-08	0.810	0.982	0.810	0.944	0.944	6,610,000
2024-01-05	0.764	0.830	0.740	0.810	0.810	2,210,000
2024-01-04	0.682	0.800	0.676	0.764	0.764	3,970,000
2024-01-03	0.646	0.728	0.640	0.700	0.700	1,000,000
2023-12-29	0.692	0.696	0.658	0.658	0.658	630,000
2023-12-28	0.706	0.712	0.682	0.682	0.682	460,000
2023-12-27	0.708	0.712	0.682	0.708	0.708	1,320,000
2023-12-26	0.732	0.736	0.686	0.698	0.698	1,240,000
2023-12-25	0.758	0.762	0.700	0.728	0.728	1,500,000
2023-12-22	0.776	0.798	0.744	0.766	0.766	680,000

← NewerPage 12 of 22 · 1,273 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.