Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.576	0.576	0.566	0.566	0.566	60,000
2025-05-21	0.586	0.586	0.574	0.578	0.578	90,000
2025-05-20	0.586	0.586	0.580	0.580	0.580	330,000
2025-05-19	0.590	0.592	0.584	0.586	0.586	150,000
2025-05-16	0.588	0.588	0.588	0.588	0.588	0
2025-05-15	0.584	0.592	0.584	0.588	0.588	30,000
2025-05-14	0.590	0.594	0.590	0.594	0.594	50,000
2025-05-13	0.594	0.596	0.586	0.588	0.588	120,000
2025-05-12	0.592	0.594	0.592	0.592	0.592	40,000
2025-05-08	0.590	0.592	0.590	0.592	0.592	20,000
2025-05-07	0.584	0.584	0.584	0.584	0.584	10,000
2025-05-06	0.578	0.584	0.578	0.584	0.584	150,000
2025-05-05	0.586	0.592	0.578	0.582	0.582	220,000
2025-05-02	0.576	0.576	0.576	0.576	0.576	0
2025-04-30	0.584	0.586	0.566	0.576	0.576	240,000
2025-04-29	0.582	0.590	0.580	0.586	0.586	50,000
2025-04-28	0.586	0.590	0.586	0.590	0.590	50,000
2025-04-25	0.580	0.584	0.580	0.584	0.584	60,000
2025-04-24	0.582	0.588	0.580	0.582	0.582	190,000
2025-04-23	0.582	0.582	0.564	0.582	0.582	350,000
2025-04-22	0.588	0.588	0.586	0.586	0.586	90,000
2025-04-21	0.586	0.586	0.584	0.586	0.586	70,000
2025-04-18	0.572	0.638	0.572	0.578	0.578	3,000,000
2025-04-17	0.552	0.564	0.552	0.562	0.562	110,000
2025-04-16	0.540	0.546	0.540	0.546	0.546	60,000
2025-04-15	0.536	0.546	0.536	0.544	0.544	130,000
2025-04-14	0.550	0.550	0.534	0.540	0.540	110,000
2025-04-11	0.550	0.554	0.540	0.548	0.548	390,000
2025-04-10	0.548	0.556	0.542	0.548	0.548	220,000
2025-04-09	0.596	0.598	0.512	0.532	0.532	1,200,000
2025-04-08	0.570	0.592	0.570	0.592	0.592	100,000
2025-04-07	0.602	0.602	0.554	0.564	0.564	320,000
2025-04-04	0.628	0.632	0.602	0.602	0.602	550,000
2025-04-03	0.638	0.640	0.628	0.628	0.628	50,000
2025-04-02	0.640	0.640	0.624	0.626	0.626	360,000
2025-04-01	0.650	0.660	0.638	0.638	0.638	160,000
2025-03-31	0.636	0.650	0.636	0.636	0.636	210,000
2025-03-28	0.652	0.660	0.630	0.644	0.644	1,610,000
2025-03-27	0.640	0.696	0.640	0.668	0.668	3,590,000
2025-03-26	0.644	0.650	0.630	0.634	0.634	220,000
2025-03-25	0.646	0.656	0.638	0.652	0.652	250,000
2025-03-24	0.652	0.656	0.646	0.656	0.656	100,000
2025-03-21	0.666	0.666	0.648	0.654	0.654	940,000
2025-03-20	0.674	0.674	0.666	0.674	0.674	100,000
2025-03-19	0.660	0.676	0.656	0.672	0.672	240,000
2025-03-18	0.668	0.692	0.644	0.662	0.662	1,530,000
2025-03-17	0.674	0.686	0.660	0.666	0.666	520,000
2025-03-14	0.670	0.676	0.666	0.674	0.674	150,000
2025-03-13	0.668	0.668	0.658	0.668	0.668	140,000
2025-03-12	0.670	0.670	0.668	0.668	0.668	110,000
2025-03-11	0.670	0.676	0.670	0.670	0.670	70,000
2025-03-10	0.686	0.698	0.670	0.670	0.670	310,000
2025-03-07	0.672	0.678	0.668	0.670	0.670	120,000
2025-03-06	0.676	0.694	0.662	0.676	0.676	430,000
2025-03-05	0.660	0.686	0.660	0.676	0.676	290,000
2025-03-04	0.644	0.680	0.644	0.668	0.668	180,000
2025-03-03	0.666	0.666	0.644	0.656	0.656	320,000
2025-02-28	0.680	0.680	0.654	0.672	0.672	480,000
2025-02-27	0.684	0.684	0.654	0.662	0.662	600,000
2025-02-26	0.700	0.702	0.680	0.686	0.686	340,000

← NewerPage 7 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.