Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.542	0.564	0.542	0.564	0.564	170,000
2025-08-14	0.560	0.560	0.550	0.560	0.560	330,000
2025-08-13	0.574	0.576	0.560	0.560	0.560	200,000
2025-08-12	0.568	0.570	0.558	0.560	0.560	250,000
2025-08-11	0.580	0.596	0.562	0.570	0.570	640,000
2025-08-08	0.574	0.580	0.550	0.580	0.580	410,000
2025-08-07	0.568	0.576	0.538	0.564	0.564	980,000
2025-08-06	0.560	0.560	0.560	0.560	0.560	140,000
2025-08-05	0.548	0.568	0.540	0.560	0.560	610,000
2025-08-04	0.536	0.548	0.536	0.548	0.548	120,000
2025-08-01	0.544	0.562	0.514	0.524	0.524	610,000
2025-07-31	0.558	0.632	0.542	0.542	0.542	3,100,000
2025-07-30	0.546	0.562	0.542	0.546	0.546	110,000
2025-07-29	0.568	0.590	0.550	0.552	0.552	320,000
2025-07-28	0.554	0.588	0.532	0.560	0.560	520,000
2025-07-25	0.518	0.562	0.512	0.560	0.560	500,000
2025-07-24	0.538	0.538	0.518	0.530	0.530	120,000
2025-07-23	0.534	0.536	0.532	0.536	0.536	70,000
2025-07-22	0.506	0.582	0.506	0.530	0.530	2,380,000
2025-07-21	0.502	0.510	0.500	0.506	0.506	60,000
2025-07-18	0.506	0.506	0.506	0.506	0.506	10,000
2025-07-17	0.518	0.518	0.516	0.516	0.516	20,000
2025-07-16	0.500	0.520	0.500	0.510	0.510	210,000
2025-07-15	0.500	0.502	0.468	0.502	0.502	260,000
2025-07-14	0.508	0.510	0.500	0.502	0.502	120,000
2025-07-11	0.500	0.506	0.500	0.500	0.500	70,000
2025-07-10	0.520	0.520	0.500	0.502	0.502	580,000
2025-07-09	0.530	0.532	0.520	0.522	0.522	100,000
2025-07-08	0.528	0.538	0.528	0.538	0.538	70,000
2025-07-07	0.544	0.544	0.522	0.526	0.526	60,000
2025-07-04	0.530	0.530	0.522	0.530	0.530	100,000
2025-07-03	0.528	0.530	0.520	0.528	0.528	240,000
2025-07-02	0.526	0.530	0.506	0.530	0.530	250,000
2025-07-01	0.540	0.540	0.532	0.532	0.532	50,000
2025-06-30	0.536	0.540	0.528	0.540	0.540	150,000
2025-06-27	0.542	0.542	0.528	0.540	0.540	200,000
2025-06-26	0.544	0.550	0.528	0.548	0.548	570,000
2025-06-25	0.536	0.576	0.536	0.550	0.550	540,000
2025-06-24	0.568	0.568	0.526	0.540	0.540	1,650,000
2025-06-23	0.602	0.602	0.554	0.568	0.568	950,000
2025-06-20	0.576	0.636	0.576	0.608	0.608	2,870,000
2025-06-19	0.552	0.586	0.552	0.576	0.576	410,000
2025-06-18	0.582	0.582	0.568	0.576	0.576	160,000
2025-06-17	0.574	0.578	0.574	0.578	0.578	40,000
2025-06-16	0.586	0.594	0.566	0.572	0.572	310,000
2025-06-13	0.582	0.582	0.568	0.578	0.578	170,000
2025-06-11	0.580	0.594	0.580	0.584	0.584	140,000
2025-06-10	0.572	0.576	0.564	0.576	0.576	100,000
2025-06-09	0.590	0.590	0.576	0.580	0.580	160,000
2025-06-06	0.580	0.592	0.578	0.590	0.590	220,000
2025-06-05	0.588	0.588	0.580	0.582	0.582	60,000
2025-06-04	0.576	0.584	0.576	0.584	0.584	60,000
2025-06-03	0.570	0.580	0.570	0.578	0.578	70,000
2025-06-02	0.566	0.566	0.556	0.562	0.562	160,000
2025-05-30	0.570	0.570	0.562	0.564	0.564	120,000
2025-05-29	0.568	0.570	0.568	0.568	0.568	80,000
2025-05-28	0.580	0.580	0.560	0.560	0.560	60,000
2025-05-27	0.580	0.580	0.572	0.572	0.572	40,000
2025-05-26	0.566	0.570	0.566	0.570	0.570	20,000
2025-05-23	0.572	0.574	0.570	0.574	0.574	30,000

← NewerPage 6 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.