Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.750	0.850	0.742	0.764	0.764	3,080,000
2023-12-20	0.764	0.800	0.712	0.768	0.768	2,030,000
2023-12-19	0.706	0.770	0.684	0.744	0.744	1,950,000
2023-12-18	0.678	0.718	0.662	0.700	0.700	1,490,000
2023-12-15	0.632	0.690	0.592	0.648	0.648	1,630,000
2023-12-14	0.662	0.700	0.630	0.634	0.634	1,630,000
2023-12-13	0.622	0.732	0.618	0.664	0.664	650,000
2023-12-12	0.638	0.678	0.602	0.636	0.636	870,000
2023-12-11	0.644	0.660	0.602	0.638	0.638	1,400,000
2023-12-08	0.654	0.660	0.636	0.644	0.644	750,000
2023-12-07	0.680	0.680	0.612	0.658	0.658	3,420,000
2023-12-06	0.712	0.712	0.666	0.690	0.690	1,430,000
2023-12-05	0.742	0.742	0.700	0.710	0.710	920,000
2023-12-04	0.786	0.822	0.740	0.744	0.744	1,230,000
2023-12-01	0.758	0.786	0.744	0.754	0.754	420,000
2023-11-30	0.784	0.798	0.750	0.758	0.758	1,100,000
2023-11-29	0.842	0.846	0.774	0.780	0.780	1,050,000
2023-11-28	0.782	0.870	0.760	0.816	0.816	4,780,000
2023-11-27	0.806	0.806	0.772	0.792	0.792	270,000
2023-11-24	0.820	0.834	0.780	0.808	0.808	800,000
2023-11-23	0.890	0.890	0.832	0.838	0.838	370,000
2023-11-22	0.952	0.952	0.880	0.898	0.898	1,680,000
2023-11-21	0.946	0.982	0.872	0.920	0.920	2,640,000
2023-11-20	0.922	1.006	0.904	0.950	0.950	2,690,000
2023-11-17	0.880	0.996	0.836	0.976	0.976	7,180,000
2023-11-16	0.844	0.860	0.772	0.816	0.816	1,210,000
2023-11-15	0.454	0.828	0.454	0.800	0.800	2,670,000
2023-11-14	0.854	0.884	0.708	0.748	0.748	3,370,000
2023-11-13	0.938	0.976	0.856	0.856	0.856	1,800,000
2023-11-10	0.982	0.984	0.932	0.938	0.938	2,170,000
2023-11-09	0.988	1.000	0.960	0.982	0.982	1,020,000
2023-11-08	1.002	1.016	0.980	0.984	0.984	630,000
2023-11-07	1.008	1.012	0.994	0.994	0.994	300,000
2023-11-06	1.014	1.014	0.974	0.996	0.996	540,000
2023-11-03	1.016	1.018	1.002	1.016	1.016	180,000
2023-11-02	1.040	1.064	1.012	1.020	1.020	910,000
2023-11-01	1.026	1.100	1.010	1.042	1.042	920,000
2023-10-31	1.058	1.077	1.031	1.049	1.049	420,000
2023-10-30	1.061	1.085	1.042	1.066	1.066	610,000
2023-10-27	1.060	1.070	1.054	1.061	1.061	390,000
2023-10-26	1.086	1.104	1.062	1.063	1.063	770,000
2023-10-25	1.097	1.097	1.061	1.086	1.086	710,000
2023-10-24	1.102	1.124	1.080	1.095	1.095	620,000
2023-10-23	1.146	1.180	1.101	1.113	1.113	800,000
2023-10-20	1.150	1.178	1.114	1.125	1.125	510,000
2023-10-19	1.137	1.137	1.108	1.122	1.122	380,000
2023-10-18	1.102	1.150	1.102	1.136	1.136	670,000
2023-10-17	1.098	1.157	1.097	1.122	1.122	1,270,000
2023-10-16	1.090	1.105	1.082	1.100	1.100	470,000
2023-10-13	1.103	1.103	1.067	1.090	1.090	450,000
2023-10-12	1.103	1.106	1.059	1.073	1.073	920,000
2023-10-11	1.100	1.130	1.037	1.097	1.097	980,000
2023-10-10	1.081	1.100	1.024	1.089	1.089	1,610,000
2023-10-09	1.087	1.087	1.035	1.081	1.081	620,000
2023-10-06	1.130	1.130	1.065	1.086	1.086	760,000
2023-10-05	1.100	1.137	1.081	1.109	1.109	2,110,000
2023-10-04	1.089	1.200	1.074	1.078	1.078	4,550,000
2023-10-03	1.036	1.056	1.016	1.042	1.042	880,000
2023-10-02	1.015	1.060	1.015	1.055	1.055	1,080,000
2023-09-29	1.036	1.040	1.003	1.037	1.037	790,000

← NewerPage 13 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.