Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.055	1.055	1.012	1.034	1.034	890,000
2023-09-27	1.040	1.076	1.040	1.043	1.043	990,000
2023-09-26	1.064	1.066	1.021	1.039	1.039	1,380,000
2023-09-25	1.112	1.115	1.061	1.061	1.061	570,000
2023-09-22	1.066	1.100	1.018	1.062	1.062	1,140,000
2023-09-21	1.060	1.101	1.018	1.034	1.034	2,570,000
2023-09-20	1.169	1.169	0.962	1.092	1.092	4,740,000
2023-09-19	1.196	1.197	1.100	1.170	1.170	1,400,000
2023-09-18	1.287	1.288	1.165	1.188	1.188	1,550,000
2023-09-15	1.246	1.308	1.110	1.228	1.228	3,940,000
2023-09-14	1.336	1.336	0.935	1.171	1.171	11,800,000
2023-09-13	1.410	1.503	1.325	1.360	1.360	6,860,000
2023-09-12	1.372	1.375	1.292	1.360	1.360	880,000
2023-09-11	1.235	1.399	1.200	1.321	1.321	4,800,000
2023-09-08	1.259	1.259	1.150	1.241	1.241	5,200,000
2023-09-07	1.395	1.408	1.256	1.262	1.262	3,410,000
2023-09-06	1.422	1.446	1.386	1.395	1.395	2,360,000
2023-09-05	1.454	1.454	1.412	1.430	1.430	2,080,000
2023-09-04	1.457	1.520	1.385	1.444	1.444	6,710,000
2023-09-01	1.399	1.550	1.370	1.450	1.450	18,440,000
2023-08-31	1.239	1.500	1.239	1.371	1.371	21,650,000
2023-08-30	1.287	1.301	1.197	1.234	1.234	5,040,000
2023-08-29	1.239	1.300	1.195	1.241	1.241	7,060,000
2023-08-28	1.180	1.240	1.176	1.198	1.198	3,900,000
2023-08-25	1.183	1.207	1.151	1.176	1.176	2,290,000
2023-08-24	1.140	1.216	1.140	1.189	1.189	3,220,000
2023-08-23	1.208	1.208	1.134	1.140	1.140	2,920,000
2023-08-22	1.158	1.248	1.081	1.187	1.187	8,000,000
2023-08-21	1.078	1.324	1.057	1.124	1.124	12,090,000
2023-08-18	1.077	1.077	1.029	1.047	1.047	440,000
2023-08-17	1.067	1.070	1.016	1.043	1.043	2,340,000
2023-08-16	1.120	1.209	1.011	1.078	1.078	3,770,000
2023-08-15	1.060	1.270	1.003	1.133	1.133	20,480,000
2023-08-14	1.124	1.147	1.032	1.073	1.073	6,080,000
2023-08-11	1.030	1.129	0.927	1.089	1.089	4,280,000
2023-08-10	1.290	1.450	0.853	1.030	1.030	26,720,000
2023-08-09	0.967	1.245	0.920	1.212	1.212	42,160,000
2023-08-08	0.914	0.967	0.867	0.967	0.967	6,670,000
2023-08-07	0.860	0.907	0.850	0.907	0.907	4,850,000
2023-08-04	0.871	0.928	0.850	0.852	0.852	7,980,000
2023-08-03	0.858	0.870	0.848	0.866	0.866	2,190,000
2023-08-02	0.867	0.870	0.834	0.858	0.858	8,310,000
2023-08-01	0.861	0.861	0.811	0.859	0.859	4,000,000
2023-07-31	0.844	0.869	0.814	0.859	0.859	4,170,000
2023-07-28	0.835	0.935	0.821	0.845	0.845	14,560,000
2023-07-27	0.785	0.837	0.752	0.812	0.812	10,870,000
2023-07-26	0.745	0.788	0.723	0.780	0.780	6,090,000
2023-07-25	0.738	0.750	0.729	0.743	0.743	1,860,000
2023-07-24	0.740	0.740	0.723	0.730	0.730	1,460,000
2023-07-21	0.725	0.747	0.713	0.727	0.727	3,750,000
2023-07-20	0.700	0.766	0.694	0.724	0.724	10,620,000
2023-07-19	0.687	0.703	0.666	0.695	0.695	3,480,000
2023-07-18	0.687	0.700	0.677	0.691	0.691	1,420,000
2023-07-17	0.683	0.700	0.666	0.686	0.686	3,120,000
2023-07-14	0.668	0.698	0.663	0.682	0.682	3,280,000
2023-07-13	0.661	0.668	0.660	0.666	0.666	880,000
2023-07-12	0.670	0.674	0.645	0.666	0.666	3,430,000
2023-07-11	0.668	0.669	0.660	0.666	0.666	1,250,000
2023-07-10	0.681	0.681	0.656	0.669	0.669	3,140,000
2023-07-07	0.739	0.740	0.662	0.675	0.675	10,560,000

← NewerPage 14 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.