Tomskaya Raspredelitelnaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.536	0.538	0.532	0.536	0.536	130,000
2024-11-27	0.518	0.540	0.502	0.538	0.538	660,000
2024-11-26	0.546	0.552	0.524	0.540	0.540	650,000
2024-11-25	0.588	0.588	0.554	0.554	0.554	90,000
2024-11-22	0.576	0.576	0.576	0.576	0.576	20,000
2024-11-21	0.576	0.580	0.568	0.568	0.568	590,000
2024-11-20	0.584	0.588	0.570	0.584	0.584	310,000
2024-11-19	0.612	0.628	0.552	0.576	0.576	5,010,000
2024-11-18	0.634	0.650	0.582	0.602	0.602	6,350,000
2024-11-15	0.666	0.666	0.654	0.656	0.656	100,000
2024-11-14	0.666	0.674	0.666	0.666	0.666	90,000
2024-11-13	0.652	0.680	0.652	0.666	0.666	770,000
2024-11-12	0.642	0.660	0.642	0.650	0.650	200,000
2024-11-11	0.628	0.654	0.620	0.632	0.632	480,000
2024-11-08	0.630	0.636	0.610	0.624	0.624	320,000
2024-11-07	0.608	0.626	0.608	0.612	0.612	30,000
2024-11-06	0.602	0.632	0.600	0.622	0.622	210,000
2024-11-05	0.618	0.634	0.610	0.610	0.610	290,000
2024-11-02	0.608	0.618	0.608	0.618	0.618	30,000
2024-11-01	0.628	0.628	0.604	0.616	0.616	260,000
2024-10-31	0.632	0.632	0.632	0.632	0.632	40,000
2024-10-30	0.648	0.648	0.632	0.632	0.632	40,000
2024-10-29	0.624	0.628	0.620	0.620	0.620	70,000
2024-10-28	0.630	0.630	0.612	0.616	0.616	300,000
2024-10-25	0.650	0.654	0.642	0.646	0.646	120,000
2024-10-24	0.670	0.670	0.652	0.662	0.662	80,000
2024-10-23	0.672	0.672	0.656	0.662	0.662	190,000
2024-10-22	0.676	0.704	0.670	0.670	0.670	530,000
2024-10-21	0.668	0.670	0.668	0.670	0.670	20,000
2024-10-18	0.666	0.666	0.664	0.664	0.664	20,000
2024-10-17	0.660	0.672	0.660	0.672	0.672	80,000
2024-10-16	0.668	0.672	0.656	0.662	0.662	130,000
2024-10-15	0.682	0.682	0.650	0.668	0.668	740,000
2024-10-14	0.660	0.690	0.660	0.674	0.674	350,000
2024-10-11	0.674	0.674	0.662	0.670	0.670	110,000
2024-10-10	0.700	0.700	0.666	0.682	0.682	410,000
2024-10-09	0.694	0.696	0.686	0.688	0.688	180,000
2024-10-08	0.678	0.684	0.674	0.684	0.684	210,000
2024-10-07	0.688	0.696	0.670	0.678	0.678	200,000
2024-10-04	0.720	0.720	0.696	0.696	0.696	210,000
2024-10-03	0.720	0.720	0.690	0.704	0.704	300,000
2024-10-02	0.746	0.746	0.716	0.716	0.716	120,000
2024-10-01	0.730	0.734	0.722	0.734	0.734	90,000
2024-09-30	0.716	0.738	0.716	0.728	0.728	180,000
2024-09-27	0.716	0.716	0.704	0.716	0.716	90,000
2024-09-26	0.716	0.716	0.716	0.716	0.716	10,000
2024-09-25	0.716	0.732	0.702	0.716	0.716	320,000
2024-09-24	0.734	0.774	0.702	0.706	0.706	2,930,000
2024-09-23	0.698	0.736	0.694	0.718	0.718	560,000
2024-09-20	0.694	0.706	0.692	0.692	0.692	250,000
2024-09-19	0.694	0.698	0.686	0.698	0.698	70,000
2024-09-18	0.688	0.702	0.688	0.698	0.698	60,000
2024-09-17	0.690	0.700	0.688	0.698	0.698	210,000
2024-09-16	0.684	0.698	0.684	0.688	0.688	120,000
2024-09-13	0.676	0.676	0.674	0.674	0.674	30,000
2024-09-12	0.668	0.682	0.664	0.664	0.664	140,000
2024-09-11	0.676	0.676	0.668	0.668	0.668	60,000
2024-09-10	0.666	0.676	0.660	0.670	0.670	190,000
2024-09-09	0.668	0.676	0.668	0.676	0.676	240,000
2024-09-06	0.648	0.676	0.648	0.656	0.656	90,000

← NewerPage 9 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.