Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.660	0.788	0.646	0.717	0.717	69,200,000
2023-07-05	0.610	0.700	0.610	0.640	0.640	13,880,000
2023-07-04	0.618	0.619	0.602	0.610	0.610	3,180,000
2023-07-03	0.623	0.633	0.609	0.622	0.622	2,690,000
2023-06-30	0.648	0.657	0.624	0.633	0.633	2,890,000
2023-06-29	0.631	0.649	0.601	0.638	0.638	17,630,000
2023-06-28	0.643	0.908	0.632	0.662	0.662	85,600,000
2023-06-27	0.660	0.660	0.627	0.649	0.649	3,680,000
2023-06-26	0.593	0.656	0.584	0.638	0.638	4,690,000
2023-06-23	0.673	0.709	0.600	0.659	0.659	8,790,000
2023-06-22	0.672	0.683	0.661	0.677	0.677	1,420,000
2023-06-21	0.703	0.723	0.645	0.683	0.683	7,220,000
2023-06-20	0.628	0.718	0.620	0.694	0.694	18,850,000
2023-06-19	0.634	0.634	0.610	0.624	0.624	2,800,000
2023-06-16	0.614	0.656	0.613	0.622	0.622	3,550,000
2023-06-15	0.628	0.633	0.601	0.612	0.612	1,340,000
2023-06-14	0.596	0.662	0.593	0.607	0.607	11,460,000
2023-06-13	0.592	0.620	0.579	0.593	0.593	4,060,000
2023-06-09	0.591	0.595	0.579	0.584	0.584	650,000
2023-06-08	0.595	0.598	0.581	0.591	0.591	400,000
2023-06-07	0.587	0.600	0.582	0.593	0.593	2,160,000
2023-06-06	0.599	0.599	0.552	0.581	0.581	2,680,000
2023-06-05	0.596	0.620	0.580	0.603	0.603	7,940,000
2023-06-02	0.577	0.590	0.572	0.588	0.588	1,000,000
2023-06-01	0.591	0.594	0.577	0.578	0.578	630,000
2023-05-31	0.575	0.591	0.574	0.591	0.591	1,030,000
2023-05-30	0.583	0.583	0.574	0.583	0.583	660,000
2023-05-29	0.576	0.587	0.573	0.581	0.581	490,000
2023-05-26	0.582	0.597	0.573	0.584	0.584	1,260,000
2023-05-25	0.564	0.590	0.553	0.586	0.586	4,930,000
2023-05-24	0.546	0.588	0.546	0.564	0.564	2,200,000
2023-05-23	0.526	0.548	0.522	0.548	0.548	1,150,000
2023-05-22	0.554	0.554	0.520	0.530	0.530	3,630,000
2023-05-19	0.567	0.568	0.520	0.549	0.549	2,210,000
2023-05-18	0.589	0.594	0.556	0.565	0.565	2,590,000
2023-05-17	0.580	0.588	0.541	0.578	0.578	3,030,000
2023-05-16	0.512	0.612	0.510	0.580	0.580	13,740,000
2023-05-15	0.516	0.521	0.497	0.516	0.516	780,000
2023-05-12	0.501	0.549	0.485	0.515	0.515	3,260,000
2023-05-11	0.482	0.503	0.482	0.497	0.497	1,070,000
2023-05-10	0.473	0.483	0.471	0.481	0.481	640,000
2023-05-08	0.509	0.513	0.470	0.473	0.473	1,390,000
2023-05-05	0.510	0.511	0.507	0.510	0.510	150,000
2023-05-04	0.497	0.523	0.496	0.514	0.514	1,660,000
2023-05-03	0.532	0.533	0.483	0.495	0.495	2,600,000
2023-05-02	0.553	0.565	0.522	0.525	0.525	2,060,000
2023-04-28	0.553	0.553	0.541	0.549	0.549	1,020,000
2023-04-27	0.562	0.571	0.540	0.553	0.553	5,150,000
2023-04-26	0.615	0.615	0.540	0.550	0.550	18,510,000
2023-04-25	0.468	0.640	0.465	0.615	0.615	24,330,000
2023-04-24	0.451	0.512	0.441	0.463	0.463	6,820,000
2023-04-21	0.444	0.500	0.444	0.458	0.458	6,720,000
2023-04-20	0.442	0.459	0.442	0.444	0.444	750,000
2023-04-19	0.457	0.469	0.441	0.447	0.447	1,100,000
2023-04-18	0.452	0.465	0.436	0.450	0.450	1,040,000
2023-04-17	0.439	0.457	0.437	0.445	0.445	670,000
2023-04-14	0.450	0.450	0.435	0.439	0.439	410,000
2023-04-13	0.455	0.465	0.429	0.447	0.447	1,560,000
2023-04-12	0.448	0.452	0.438	0.444	0.444	500,000
2023-04-11	0.452	0.460	0.430	0.445	0.445	1,990,000

← NewerPage 15 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.