Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.310	0.320	0.307	0.311	0.311	100,000
2022-01-27	0.306	0.308	0.306	0.307	0.307	30,000
2022-01-26	0.299	0.339	0.293	0.303	0.303	620,000
2022-01-25	0.298	0.298	0.290	0.293	0.293	170,000
2022-01-24	0.305	0.305	0.294	0.298	0.298	380,000
2022-01-21	0.313	0.313	0.302	0.310	0.310	340,000
2022-01-20	0.311	0.315	0.306	0.314	0.314	140,000
2022-01-19	0.307	0.319	0.301	0.307	0.307	80,000
2022-01-18	0.328	0.328	0.310	0.315	0.315	470,000
2022-01-17	0.316	0.325	0.312	0.325	0.325	40,000
2022-01-14	0.327	0.329	0.320	0.325	0.325	310,000
2022-01-13	0.330	0.330	0.330	0.330	0.330	60,000
2022-01-12	0.330	0.335	0.330	0.330	0.330	250,000
2022-01-11	0.331	0.335	0.330	0.335	0.335	160,000
2022-01-10	0.337	0.337	0.337	0.337	0.337	20,000
2022-01-07	0.338	0.338	0.338	0.338	0.338	0
2022-01-06	0.330	0.338	0.330	0.338	0.338	90,000
2022-01-05	0.333	0.334	0.330	0.334	0.334	190,000
2022-01-04	0.341	0.343	0.330	0.335	0.335	280,000
2022-01-03	0.345	0.345	0.340	0.340	0.340	40,000
2021-12-30	0.326	0.418	0.324	0.335	0.335	7,740,000
2021-12-29	0.316	0.316	0.316	0.316	0.316	0
2021-12-28	0.329	0.329	0.316	0.316	0.316	210,000
2021-12-27	0.324	0.324	0.324	0.324	0.324	10,000
2021-12-24	0.332	0.332	0.332	0.332	0.332	10,000
2021-12-23	0.331	0.331	0.322	0.330	0.330	320,000
2021-12-22	0.334	0.334	0.334	0.334	0.334	10,000
2021-12-21	0.332	0.332	0.332	0.332	0.332	90,000
2021-12-20	0.339	0.339	0.335	0.336	0.336	130,000
2021-12-17	0.340	0.343	0.340	0.343	0.343	40,000
2021-12-16	0.339	0.374	0.339	0.348	0.348	1,620,000
2021-12-15	0.341	0.342	0.336	0.336	0.336	60,000
2021-12-14	0.334	0.336	0.316	0.333	0.333	530,000
2021-12-13	0.343	0.343	0.336	0.342	0.342	90,000
2021-12-10	0.342	0.345	0.342	0.342	0.342	50,000
2021-12-09	0.341	0.364	0.341	0.347	0.347	380,000
2021-12-08	0.344	0.344	0.344	0.344	0.344	0
2021-12-07	0.346	0.346	0.344	0.344	0.344	30,000
2021-12-06	0.345	0.350	0.340	0.347	0.347	130,000
2021-12-03	0.351	0.352	0.351	0.351	0.351	90,000
2021-12-02	0.358	0.358	0.351	0.357	0.357	100,000
2021-12-01	0.362	0.363	0.350	0.363	0.363	140,000
2021-11-30	0.353	0.356	0.352	0.354	0.354	90,000
2021-11-29	0.350	0.355	0.340	0.355	0.355	160,000
2021-11-26	0.363	0.363	0.350	0.353	0.353	310,000
2021-11-25	0.347	0.353	0.347	0.353	0.353	60,000
2021-11-24	0.358	0.358	0.347	0.351	0.351	170,000
2021-11-23	0.346	0.350	0.341	0.350	0.350	280,000
2021-11-22	0.354	0.357	0.352	0.352	0.352	240,000
2021-11-19	0.373	0.373	0.354	0.360	0.360	830,000
2021-11-18	0.367	0.370	0.366	0.370	0.370	140,000
2021-11-17	0.373	0.373	0.367	0.371	0.371	160,000
2021-11-16	0.368	0.372	0.368	0.372	0.372	30,000
2021-11-15	0.371	0.371	0.371	0.371	0.371	30,000
2021-11-12	0.362	0.372	0.362	0.370	0.370	210,000
2021-11-11	0.369	0.373	0.369	0.370	0.370	30,000
2021-11-10	0.374	0.374	0.370	0.372	0.372	280,000
2021-11-09	0.377	0.377	0.371	0.371	0.371	110,000
2021-11-08	0.371	0.373	0.370	0.371	0.371	590,000
2021-11-05	0.382	0.383	0.370	0.373	0.373	700,000

← NewerPage 21 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.