Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.716	0.716	0.690	0.698	0.698	400,000
2025-02-24	0.694	0.716	0.686	0.696	0.696	1,670,000
2025-02-21	0.666	0.726	0.664	0.682	0.682	1,140,000
2025-02-20	0.668	0.688	0.658	0.674	0.674	330,000
2025-02-19	0.656	0.666	0.654	0.658	0.658	150,000
2025-02-18	0.662	0.668	0.654	0.658	0.658	210,000
2025-02-17	0.646	0.668	0.646	0.668	0.668	560,000
2025-02-14	0.670	0.672	0.646	0.650	0.650	790,000
2025-02-13	0.688	0.696	0.644	0.664	0.664	1,540,000
2025-02-12	0.666	0.676	0.660	0.660	0.660	490,000
2025-02-11	0.660	0.666	0.660	0.664	0.664	80,000
2025-02-10	0.674	0.676	0.650	0.660	0.660	240,000
2025-02-07	0.666	0.676	0.658	0.658	0.658	340,000
2025-02-06	0.662	0.688	0.650	0.662	0.662	1,220,000
2025-02-05	0.716	0.728	0.646	0.662	0.662	3,980,000
2025-02-04	0.718	0.734	0.694	0.706	0.706	700,000
2025-02-03	0.668	0.766	0.668	0.710	0.710	14,520,000
2025-01-31	0.678	0.680	0.638	0.650	0.650	1,650,000
2025-01-30	0.652	0.668	0.652	0.668	0.668	580,000
2025-01-29	0.650	0.652	0.642	0.650	0.650	190,000
2025-01-28	0.636	0.648	0.628	0.636	0.636	480,000
2025-01-27	0.652	0.652	0.624	0.632	0.632	890,000
2025-01-24	0.654	0.676	0.648	0.650	0.650	1,670,000
2025-01-23	0.644	0.670	0.620	0.642	0.642	3,250,000
2025-01-22	0.612	0.648	0.612	0.640	0.640	1,720,000
2025-01-21	0.630	0.632	0.588	0.610	0.610	950,000
2025-01-20	0.632	0.632	0.614	0.622	0.622	380,000
2025-01-17	0.614	0.638	0.610	0.616	0.616	1,070,000
2025-01-16	0.616	0.618	0.600	0.612	0.612	380,000
2025-01-15	0.620	0.620	0.610	0.612	0.612	100,000
2025-01-14	0.632	0.632	0.592	0.612	0.612	1,400,000
2025-01-13	0.622	0.640	0.606	0.640	0.640	1,050,000
2025-01-10	0.616	0.634	0.602	0.614	0.614	820,000
2025-01-09	0.608	0.694	0.600	0.610	0.610	7,040,000
2025-01-08	0.570	0.600	0.558	0.596	0.596	760,000
2025-01-06	0.560	0.572	0.558	0.570	0.570	70,000
2025-01-03	0.582	0.582	0.550	0.576	0.576	460,000
2024-12-30	0.570	0.580	0.566	0.578	0.578	630,000
2024-12-28	0.542	0.558	0.542	0.556	0.556	440,000
2024-12-27	0.536	0.542	0.532	0.534	0.534	90,000
2024-12-26	0.544	0.544	0.534	0.536	0.536	60,000
2024-12-25	0.526	0.540	0.526	0.540	0.540	40,000
2024-12-24	0.536	0.540	0.532	0.538	0.538	160,000
2024-12-23	0.562	0.562	0.524	0.538	0.538	390,000
2024-12-20	0.528	0.560	0.520	0.540	0.540	550,000
2024-12-19	0.518	0.524	0.516	0.520	0.520	460,000
2024-12-18	0.494	0.518	0.494	0.514	0.514	170,000
2024-12-17	0.500	0.504	0.492	0.494	0.494	130,000
2024-12-16	0.518	0.518	0.506	0.506	0.506	190,000
2024-12-13	0.536	0.536	0.510	0.518	0.518	510,000
2024-12-12	0.538	0.560	0.538	0.542	0.542	110,000
2024-12-11	0.558	0.558	0.558	0.558	0.558	0
2024-12-10	0.560	0.566	0.542	0.558	0.558	170,000
2024-12-09	0.562	0.562	0.504	0.556	0.556	540,000
2024-12-06	0.532	0.542	0.530	0.538	0.538	100,000
2024-12-05	0.520	0.532	0.520	0.532	0.532	60,000
2024-12-04	0.532	0.536	0.530	0.530	0.530	140,000
2024-12-03	0.540	0.590	0.518	0.520	0.520	1,360,000
2024-12-02	0.544	0.548	0.540	0.542	0.542	60,000
2024-11-29	0.538	0.548	0.534	0.540	0.540	200,000

← NewerPage 8 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.