Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.698	0.726	0.698	0.706	0.706	910,000
2026-04-29	0.692	0.700	0.678	0.686	0.686	1,050,000
2026-04-28	0.730	0.730	0.698	0.726	0.726	410,000
2026-04-27	0.750	0.764	0.740	0.742	0.742	700,000
2026-04-24	0.752	0.768	0.748	0.748	0.748	260,000
2026-04-23	0.758	0.760	0.734	0.758	0.758	680,000
2026-04-22	0.740	0.770	0.740	0.764	0.764	720,000
2026-04-21	0.744	0.780	0.718	0.748	0.748	1,240,000
2026-04-20	0.720	0.738	0.710	0.722	0.722	370,000
2026-04-17	0.726	0.732	0.706	0.720	0.720	610,000
2026-04-16	0.714	0.740	0.706	0.720	0.720	820,000
2026-04-15	0.706	0.712	0.682	0.698	0.698	270,000
2026-04-14	0.710	0.720	0.704	0.714	0.714	260,000
2026-04-13	0.734	0.738	0.710	0.720	0.720	850,000
2026-04-10	0.746	0.746	0.730	0.742	0.742	430,000
2026-04-09	0.784	0.784	0.704	0.732	0.732	1,400,000
2026-04-08	0.762	0.784	0.762	0.782	0.782	330,000
2026-04-07	0.780	0.788	0.758	0.786	0.786	430,000
2026-04-06	0.790	0.798	0.770	0.792	0.792	660,000
2026-04-03	0.788	0.788	0.774	0.782	0.782	50,000
2026-04-02	0.786	0.790	0.776	0.788	0.788	130,000
2026-04-01	0.770	0.788	0.770	0.770	0.770	70,000
2026-03-31	0.764	0.780	0.758	0.762	0.762	560,000
2026-03-30	0.744	0.764	0.744	0.764	0.764	570,000
2026-03-27	0.760	0.760	0.752	0.752	0.752	570,000
2026-03-26	0.772	0.774	0.750	0.766	0.766	1,490,000
2026-03-25	0.770	0.772	0.760	0.770	0.770	370,000
2026-03-24	0.794	0.794	0.766	0.774	0.774	970,000
2026-03-23	0.768	0.788	0.766	0.772	0.772	870,000
2026-03-20	0.776	0.860	0.762	0.770	0.770	4,470,000
2026-03-19	0.810	0.844	0.764	0.800	0.800	3,600,000
2026-03-18	0.770	0.888	0.770	0.818	0.818	5,730,000
2026-03-17	0.758	0.768	0.754	0.768	0.768	310,000
2026-03-16	0.774	0.774	0.764	0.768	0.768	220,000
2026-03-13	0.776	0.778	0.762	0.772	0.772	60,000
2026-03-12	0.784	0.784	0.754	0.762	0.762	930,000
2026-03-11	0.794	0.796	0.786	0.788	0.788	60,000
2026-03-10	0.794	0.796	0.784	0.794	0.794	650,000
2026-03-09	0.810	0.810	0.772	0.784	0.784	280,000
2026-03-06	0.810	0.810	0.808	0.808	0.808	100,000
2026-03-05	0.808	0.812	0.808	0.812	0.812	80,000
2026-03-04	0.808	0.820	0.808	0.814	0.814	170,000
2026-03-03	0.810	0.820	0.808	0.810	0.810	690,000
2026-03-02	0.840	0.840	0.808	0.822	0.822	990,000
2026-02-27	0.844	0.850	0.844	0.846	0.846	350,000
2026-02-26	0.846	0.848	0.838	0.848	0.848	910,000
2026-02-25	0.850	0.856	0.842	0.846	0.846	560,000
2026-02-24	0.824	0.850	0.822	0.836	0.836	1,390,000
2026-02-20	0.824	0.834	0.820	0.820	0.820	140,000
2026-02-19	0.816	0.842	0.816	0.832	0.832	640,000
2026-02-18	0.824	0.842	0.810	0.810	0.810	800,000
2026-02-17	0.850	0.860	0.810	0.816	0.816	1,520,000
2026-02-16	0.836	0.840	0.818	0.822	0.822	770,000
2026-02-13	0.826	0.830	0.814	0.830	0.830	120,000
2026-02-12	0.814	0.888	0.814	0.824	0.824	1,040,000
2026-02-11	0.818	0.826	0.808	0.824	0.824	740,000
2026-02-10	0.824	0.840	0.806	0.816	0.816	850,000
2026-02-09	0.832	0.848	0.822	0.840	0.840	620,000
2026-02-06	0.832	0.846	0.832	0.834	0.834	270,000
2026-02-05	0.844	0.844	0.824	0.844	0.844	1,520,000

← NewerPage 3 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.