Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.636	0.648	0.622	0.624	0.624	2,090,000
2025-11-06	0.640	0.640	0.622	0.624	0.624	370,000
2025-11-05	0.656	0.656	0.624	0.636	0.636	2,060,000
2025-11-03	0.630	0.666	0.618	0.618	0.618	7,630,000
2025-11-01	0.616	0.624	0.616	0.620	0.620	50,000
2025-10-31	0.620	0.644	0.612	0.620	0.620	2,380,000
2025-10-30	0.628	0.650	0.622	0.628	0.628	3,150,000
2025-10-29	0.636	0.638	0.618	0.624	0.624	260,000
2025-10-28	0.632	0.662	0.608	0.618	0.618	4,600,000
2025-10-27	0.648	0.650	0.616	0.636	0.636	1,120,000
2025-10-24	0.652	0.674	0.626	0.636	0.636	3,530,000
2025-10-23	0.632	0.644	0.628	0.638	0.638	440,000
2025-10-22	0.640	0.648	0.622	0.640	0.640	80,000
2025-10-21	0.640	0.674	0.628	0.632	0.632	1,550,000
2025-10-20	0.664	0.664	0.640	0.646	0.646	590,000
2025-10-17	0.654	0.680	0.642	0.652	0.652	2,180,000
2025-10-16	0.646	0.670	0.608	0.632	0.632	3,340,000
2025-10-15	0.632	0.662	0.604	0.648	0.648	2,150,000
2025-10-14	0.630	0.646	0.600	0.620	0.620	2,140,000
2025-10-13	0.640	0.662	0.616	0.636	0.636	4,660,000
2025-10-10	0.642	0.662	0.630	0.634	0.634	240,000
2025-10-09	0.652	0.670	0.630	0.634	0.634	2,690,000
2025-10-08	0.648	0.678	0.632	0.634	0.634	2,900,000
2025-10-07	0.654	0.656	0.654	0.654	0.654	20,000
2025-10-06	0.658	0.680	0.626	0.650	0.650	3,230,000
2025-10-03	0.662	0.676	0.604	0.640	0.640	4,500,000
2025-10-02	0.644	0.672	0.640	0.644	0.644	2,130,000
2025-10-01	0.674	0.674	0.638	0.640	0.640	3,720,000
2025-09-30	0.666	0.688	0.658	0.672	0.672	2,110,000
2025-09-29	0.642	0.678	0.638	0.664	0.664	1,960,000
2025-09-26	0.640	0.642	0.634	0.642	0.642	400,000
2025-09-25	0.646	0.646	0.634	0.644	0.644	200,000
2025-09-24	0.652	0.652	0.644	0.646	0.646	590,000
2025-09-23	0.662	0.664	0.640	0.650	0.650	560,000
2025-09-22	0.668	0.672	0.644	0.648	0.648	940,000
2025-09-19	0.670	0.686	0.670	0.686	0.686	40,000
2025-09-18	0.680	0.688	0.662	0.678	0.678	420,000
2025-09-17	0.710	0.710	0.660	0.674	0.674	1,180,000
2025-09-16	0.700	0.760	0.686	0.692	0.692	1,660,000
2025-09-15	0.654	0.736	0.642	0.648	0.648	2,830,000
2025-09-12	0.650	0.654	0.646	0.646	0.646	210,000
2025-09-11	0.646	0.666	0.642	0.648	0.648	480,000
2025-09-10	0.664	0.670	0.644	0.656	0.656	730,000
2025-09-09	0.674	0.674	0.644	0.666	0.666	1,300,000
2025-09-08	0.648	0.672	0.646	0.672	0.672	540,000
2025-09-05	0.626	0.650	0.622	0.642	0.642	670,000
2025-09-04	0.632	0.650	0.624	0.630	0.630	1,020,000
2025-09-03	0.636	0.658	0.606	0.642	0.642	1,770,000
2025-09-02	0.668	0.748	0.654	0.658	0.658	6,820,000
2025-09-01	0.608	0.700	0.592	0.652	0.652	2,810,000
2025-08-29	0.596	0.602	0.590	0.600	0.600	230,000
2025-08-28	0.610	0.614	0.592	0.600	0.600	390,000
2025-08-27	0.604	0.628	0.594	0.612	0.612	720,000
2025-08-26	0.602	0.606	0.594	0.602	0.602	160,000
2025-08-25	0.624	0.624	0.582	0.608	0.608	760,000
2025-08-22	0.576	0.634	0.572	0.612	0.612	3,980,000
2025-08-21	0.570	0.588	0.562	0.562	0.562	500,000
2025-08-20	0.586	0.616	0.568	0.572	0.572	2,400,000
2025-08-19	0.564	0.640	0.560	0.574	0.574	4,310,000
2025-08-18	0.552	0.562	0.550	0.550	0.550	80,000

← NewerPage 5 of 22 · 1,272 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.