Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.670	0.686	0.654	0.678	0.678	1,350,000
2026-07-24	0.696	0.700	0.642	0.682	0.682	4,400,000
2026-07-23	0.712	0.718	0.702	0.702	0.702	1,390,000
2026-07-22	0.690	0.714	0.686	0.708	0.708	700,000
2026-07-21	0.668	0.710	0.668	0.694	0.694	2,090,000
2026-07-20	0.646	0.686	0.630	0.646	0.646	770,000
2026-07-17	0.652	0.676	0.626	0.628	0.628	1,540,000
2026-07-16	0.658	0.658	0.636	0.640	0.640	810,000
2026-07-15	0.672	0.682	0.650	0.652	0.652	210,000
2026-07-14	0.634	0.716	0.634	0.658	0.658	1,190,000
2026-07-13	0.642	0.696	0.642	0.654	0.654	230,000
2026-07-10	0.626	0.626	0.626	0.626	0.626	10,000
2026-07-09	0.630	0.674	0.622	0.622	0.622	110,000
2026-07-08	0.664	0.692	0.626	0.668	0.668	1,520,000
2026-07-07	0.650	0.708	0.644	0.668	0.668	2,740,000
2026-07-06	0.672	0.770	0.622	0.636	0.636	2,960,000
2026-07-03	0.598	0.704	0.596	0.640	0.640	2,200,000
2026-07-02	0.614	0.614	0.592	0.604	0.604	960,000
2026-07-01	0.592	0.618	0.590	0.616	0.616	1,290,000
2026-06-30	0.604	0.616	0.592	0.598	0.598	500,000
2026-06-29	0.594	0.606	0.550	0.576	0.576	880,000
2026-06-26	0.626	0.630	0.586	0.598	0.598	390,000
2026-06-25	0.626	0.646	0.604	0.634	0.634	530,000
2026-06-24	0.668	0.668	0.616	0.622	0.622	1,800,000
2026-06-23	0.696	0.718	0.640	0.650	0.650	1,980,000
2026-06-22	0.766	0.788	0.690	0.700	0.700	2,480,000
2026-06-19	0.778	0.780	0.752	0.752	0.752	190,000
2026-06-18	0.796	0.796	0.772	0.782	0.782	150,000
2026-06-17	0.796	0.800	0.784	0.798	0.798	480,000
2026-06-16	0.786	0.804	0.762	0.764	0.764	1,040,000
2026-06-15	0.730	0.814	0.728	0.768	0.768	2,340,000
2026-06-11	0.736	0.760	0.728	0.754	0.754	1,390,000
2026-06-10	0.716	0.726	0.710	0.718	0.718	240,000
2026-06-09	0.708	0.718	0.686	0.698	0.698	520,000
2026-06-08	0.742	0.756	0.714	0.726	0.726	320,000
2026-06-05	0.740	0.758	0.740	0.744	0.744	340,000
2026-06-04	0.758	0.758	0.728	0.744	0.744	910,000
2026-06-03	0.750	0.760	0.742	0.748	0.748	1,210,000
2026-06-02	0.742	0.760	0.736	0.746	0.746	370,000
2026-06-01	0.774	0.774	0.718	0.746	0.746	3,870,000
2026-05-29	0.770	0.776	0.768	0.774	0.774	330,000
2026-05-28	0.778	0.778	0.766	0.766	0.766	310,000
2026-05-27	0.772	0.786	0.772	0.782	0.782	280,000
2026-05-26	0.788	0.788	0.776	0.776	0.776	640,000
2026-05-25	0.774	0.822	0.764	0.794	0.794	3,000,000
2026-05-22	0.760	0.870	0.760	0.766	0.766	5,460,000
2026-05-21	0.780	0.780	0.762	0.774	0.774	510,000
2026-05-20	0.824	0.824	0.782	0.786	0.786	2,950,000
2026-05-19	0.814	0.836	0.812	0.826	0.826	1,950,000
2026-05-18	0.838	0.914	0.800	0.808	0.808	11,400,000
2026-05-15	0.910	0.952	0.818	0.834	0.834	10,210,000
2026-05-14	0.944	0.944	0.866	0.926	0.926	4,950,000
2026-05-13	0.978	0.986	0.920	0.936	0.936	5,710,000
2026-05-12	1.068	1.156	0.950	0.976	0.976	16,960,000
2026-05-11	0.850	1.052	0.850	1.034	1.034	14,810,000
2026-05-08	0.746	0.886	0.746	0.848	0.848	18,030,000
2026-05-07	0.738	0.760	0.716	0.718	0.718	1,580,000
2026-05-06	0.712	0.738	0.712	0.720	0.720	190,000
2026-05-05	0.708	0.722	0.708	0.712	0.712	300,000
2026-05-04	0.710	0.728	0.680	0.698	0.698	560,000

← NewerPage 2 of 22 · 1,271 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.