Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.437	0.460	0.430	0.457	0.457	1,390,000
2023-04-07	0.444	0.474	0.432	0.436	0.436	5,340,000
2023-04-06	0.419	0.445	0.419	0.432	0.432	3,580,000
2023-04-05	0.421	0.425	0.417	0.419	0.419	1,010,000
2023-04-04	0.419	0.420	0.415	0.419	0.419	180,000
2023-04-03	0.418	0.420	0.413	0.419	0.419	490,000
2023-03-31	0.415	0.421	0.412	0.415	0.415	1,780,000
2023-03-30	0.416	0.418	0.411	0.411	0.411	1,970,000
2023-03-29	0.415	0.417	0.403	0.415	0.415	1,770,000
2023-03-28	0.420	0.420	0.399	0.415	0.415	3,980,000
2023-03-27	0.429	0.429	0.408	0.418	0.418	1,400,000
2023-03-24	0.402	0.423	0.396	0.406	0.406	4,120,000
2023-03-23	0.407	0.412	0.390	0.402	0.402	3,970,000
2023-03-22	0.390	0.510	0.390	0.404	0.404	41,360,000
2023-03-21	0.385	0.387	0.359	0.380	0.380	11,520,000
2023-03-20	0.392	0.403	0.382	0.385	0.385	4,920,000
2023-03-17	0.398	0.423	0.381	0.389	0.389	15,520,000
2023-03-16	0.380	0.502	0.368	0.398	0.398	106,230,000
2023-03-15	0.353	0.388	0.328	0.380	0.380	10,220,000
2023-03-14	0.326	0.397	0.317	0.347	0.347	24,960,000
2023-03-13	0.327	0.330	0.324	0.327	0.327	190,000
2023-03-10	0.324	0.333	0.324	0.330	0.330	300,000
2023-03-09	0.330	0.333	0.326	0.329	0.329	430,000
2023-03-07	0.333	0.333	0.325	0.330	0.330	390,000
2023-03-06	0.327	0.330	0.321	0.330	0.330	830,000
2023-03-03	0.322	0.335	0.320	0.327	0.327	1,110,000
2023-03-02	0.326	0.329	0.320	0.322	0.322	820,000
2023-03-01	0.323	0.330	0.320	0.325	0.325	690,000
2023-02-28	0.318	0.345	0.318	0.325	0.325	1,780,000
2023-02-27	0.322	0.322	0.312	0.319	0.319	1,320,000
2023-02-24	0.315	0.329	0.311	0.317	0.317	1,530,000
2023-02-22	0.324	0.333	0.303	0.321	0.321	3,670,000
2023-02-21	0.307	0.393	0.307	0.318	0.318	22,900,000
2023-02-20	0.308	0.308	0.301	0.301	0.301	190,000
2023-02-17	0.303	0.317	0.300	0.310	0.310	620,000
2023-02-16	0.312	0.330	0.305	0.312	0.312	1,620,000
2023-02-15	0.330	0.370	0.305	0.311	0.311	9,430,000
2023-02-14	0.323	0.334	0.322	0.332	0.332	1,200,000
2023-02-13	0.323	0.330	0.315	0.326	0.326	920,000
2023-02-10	0.316	0.327	0.315	0.322	0.322	700,000
2023-02-09	0.314	0.316	0.309	0.313	0.313	310,000
2023-02-08	0.318	0.318	0.309	0.314	0.314	420,000
2023-02-07	0.314	0.316	0.308	0.312	0.312	440,000
2023-02-06	0.314	0.314	0.307	0.313	0.313	240,000
2023-02-03	0.310	0.316	0.304	0.311	0.311	470,000
2023-02-02	0.312	0.312	0.300	0.308	0.308	1,200,000
2023-02-01	0.319	0.319	0.306	0.312	0.312	620,000
2023-01-31	0.304	0.322	0.304	0.315	0.315	1,180,000
2023-01-30	0.304	0.304	0.298	0.301	0.301	320,000
2023-01-27	0.311	0.311	0.300	0.302	0.302	870,000
2023-01-26	0.310	0.326	0.306	0.311	0.311	3,260,000
2023-01-25	0.307	0.308	0.300	0.304	0.304	320,000
2023-01-24	0.307	0.310	0.306	0.307	0.307	280,000
2023-01-23	0.305	0.307	0.300	0.303	0.303	230,000
2023-01-20	0.301	0.306	0.301	0.305	0.305	140,000
2023-01-19	0.306	0.309	0.302	0.306	0.306	450,000
2023-01-18	0.300	0.315	0.299	0.306	0.306	630,000
2023-01-17	0.310	0.311	0.300	0.300	0.300	990,000
2023-01-16	0.310	0.310	0.300	0.306	0.306	600,000
2023-01-13	0.301	0.326	0.298	0.307	0.307	2,450,000

← NewerPage 16 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.