Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.894	0.920	0.854	0.888	0.888	4,760,000
2026-02-03	0.880	0.950	0.832	0.886	0.886	7,590,000
2026-02-02	0.814	0.868	0.806	0.832	0.832	1,770,000
2026-01-30	0.816	0.816	0.808	0.814	0.814	260,000
2026-01-29	0.800	0.832	0.798	0.818	0.818	1,900,000
2026-01-28	0.800	0.812	0.800	0.802	0.802	70,000
2026-01-27	0.800	0.812	0.790	0.792	0.792	860,000
2026-01-26	0.794	0.818	0.792	0.802	0.802	820,000
2026-01-23	0.808	0.850	0.790	0.806	0.806	7,600,000
2026-01-22	0.782	0.820	0.774	0.790	0.790	1,160,000
2026-01-21	0.808	0.808	0.770	0.780	0.780	760,000
2026-01-20	0.796	0.802	0.790	0.792	0.792	220,000
2026-01-19	0.836	0.862	0.790	0.806	0.806	4,830,000
2026-01-16	0.744	0.900	0.742	0.860	0.860	12,230,000
2026-01-15	0.748	0.748	0.738	0.740	0.740	380,000
2026-01-14	0.720	0.742	0.708	0.726	0.726	390,000
2026-01-13	0.716	0.724	0.704	0.718	0.718	530,000
2026-01-12	0.722	0.732	0.718	0.724	0.724	900,000
2026-01-09	0.696	0.742	0.680	0.722	0.722	8,660,000
2026-01-08	0.692	0.714	0.672	0.690	0.690	3,780,000
2026-01-06	0.672	0.688	0.668	0.684	0.684	420,000
2026-01-05	0.664	0.700	0.660	0.676	0.676	2,160,000
2025-12-30	0.658	0.672	0.658	0.658	0.658	1,080,000
2025-12-29	0.658	0.680	0.648	0.664	0.664	1,300,000
2025-12-26	0.646	0.646	0.632	0.634	0.634	370,000
2025-12-25	0.620	0.712	0.616	0.650	0.650	7,510,000
2025-12-24	0.648	0.648	0.610	0.622	0.622	550,000
2025-12-23	0.644	0.644	0.636	0.640	0.640	30,000
2025-12-22	0.664	0.664	0.640	0.644	0.644	120,000
2025-12-19	0.662	0.664	0.644	0.654	0.654	210,000
2025-12-18	0.660	0.660	0.646	0.654	0.654	160,000
2025-12-17	0.654	0.682	0.652	0.656	0.656	890,000
2025-12-16	0.656	0.658	0.654	0.658	0.658	120,000
2025-12-15	0.670	0.670	0.652	0.654	0.654	260,000
2025-12-12	0.674	0.674	0.660	0.670	0.670	400,000
2025-12-11	0.672	0.682	0.670	0.670	0.670	390,000
2025-12-10	0.650	0.712	0.646	0.666	0.666	3,720,000
2025-12-09	0.672	0.704	0.640	0.662	0.662	2,850,000
2025-12-08	0.640	0.674	0.640	0.674	0.674	2,080,000
2025-12-05	0.630	0.656	0.630	0.640	0.640	380,000
2025-12-04	0.634	0.636	0.634	0.634	0.634	460,000
2025-12-03	0.626	0.628	0.626	0.628	0.628	120,000
2025-12-02	0.624	0.626	0.624	0.626	0.626	200,000
2025-12-01	0.626	0.630	0.624	0.630	0.630	220,000
2025-11-28	0.624	0.636	0.624	0.628	0.628	680,000
2025-11-27	0.624	0.624	0.620	0.624	0.624	20,000
2025-11-26	0.614	0.620	0.614	0.618	0.618	450,000
2025-11-25	0.614	0.614	0.600	0.610	0.610	280,000
2025-11-24	0.628	0.628	0.602	0.606	0.606	600,000
2025-11-21	0.614	0.616	0.614	0.614	0.614	360,000
2025-11-20	0.618	0.618	0.616	0.616	0.616	80,000
2025-11-19	0.626	0.630	0.622	0.626	0.626	220,000
2025-11-18	0.624	0.624	0.610	0.610	0.610	360,000
2025-11-17	0.632	0.632	0.622	0.624	0.624	70,000
2025-11-14	0.632	0.632	0.624	0.632	0.632	80,000
2025-11-13	0.628	0.630	0.622	0.626	0.626	200,000
2025-11-12	0.644	0.648	0.630	0.638	0.638	870,000
2025-11-11	0.626	0.640	0.624	0.624	0.624	750,000
2025-11-10	0.636	0.640	0.636	0.640	0.640	110,000
2025-11-07	0.636	0.648	0.622	0.624	0.624	2,090,000

← NewerPage 4 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.