public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.523	0.539	0.519	0.530	0.530	2,049,190
2026-10-16	0.527	0.527	0.521	0.526	0.526	245,270
2026-10-15	0.530	0.531	0.524	0.525	0.525	160,680
2026-10-14	0.525	0.538	0.521	0.529	0.529	945,380
2026-10-13	0.527	0.531	0.522	0.526	0.526	1,836,500
2026-10-12	0.525	0.534	0.521	0.526	0.526	2,196,960
2026-10-09	0.530	0.530	0.521	0.525	0.525	108,620
2026-10-08	0.535	0.535	0.521	0.524	0.524	2,851,460
2026-10-07	0.532	0.541	0.523	0.525	0.525	4,050,160
2026-10-06	0.526	0.576	0.524	0.533	0.533	5,663,370
2026-10-05	0.528	0.534	0.517	0.531	0.531	1,971,250
2026-10-02	0.527	0.539	0.527	0.528	0.528	1,276,410
2026-10-01	0.532	0.539	0.522	0.530	0.530	1,081,600
2026-09-30	0.522	0.536	0.522	0.526	0.526	7,010,000
2026-09-29	0.526	0.527	0.513	0.523	0.523	1,210,000
2026-09-28	0.524	0.541	0.521	0.525	0.525	6,580,000
2026-09-25	0.523	0.560	0.523	0.539	0.539	16,700,000
2026-09-24	0.526	0.546	0.517	0.527	0.527	6,560,000
2026-09-23	0.529	0.533	0.522	0.524	0.524	350,000
2026-09-22	0.524	0.536	0.520	0.528	0.528	2,790,000
2026-09-21	0.520	0.530	0.510	0.526	0.526	8,740,000
2026-09-18	0.526	0.539	0.520	0.525	0.525	5,760,000
2026-09-17	0.517	0.526	0.515	0.516	0.516	3,090,000
2026-09-16	0.527	0.527	0.516	0.518	0.518	2,720,000
2026-09-15	0.521	0.529	0.521	0.527	0.527	590,000
2026-09-14	0.521	0.541	0.516	0.528	0.528	5,540,000
2026-09-11	0.524	0.526	0.511	0.514	0.514	2,140,000
2026-09-10	0.523	0.530	0.517	0.523	0.523	2,540,000
2026-09-09	0.569	0.572	0.482	0.524	0.524	46,260,000
2026-09-08	0.623	0.648	0.569	0.588	0.588	20,960,000
2026-09-07	0.610	0.633	0.606	0.621	0.621	1,490,000
2026-09-04	0.610	0.623	0.604	0.608	0.608	300,000
2026-09-03	0.603	0.630	0.592	0.601	0.601	3,790,000
2026-09-02	0.548	0.619	0.547	0.610	0.610	6,100,000
2026-09-01	0.576	0.604	0.567	0.592	0.592	7,020,000
2026-08-31	0.579	0.617	0.562	0.587	0.587	30,030,000
2026-08-28	0.570	0.617	0.558	0.578	0.578	15,480,000
2026-08-27	0.557	0.592	0.555	0.556	0.556	2,230,000
2026-08-26	0.546	0.578	0.545	0.559	0.559	1,220,000
2026-08-25	0.539	0.551	0.532	0.541	0.541	1,360,000
2026-08-24	0.556	0.556	0.510	0.527	0.527	5,360,000
2026-08-21	0.572	0.610	0.532	0.573	0.573	12,510,000
2026-08-20	0.549	0.579	0.533	0.542	0.542	20,070,000
2026-08-19	0.561	0.564	0.536	0.542	0.542	2,670,000
2026-08-18	0.516	0.600	0.516	0.531	0.531	20,390,000
2026-08-17	0.532	0.533	0.519	0.521	0.521	6,550,000
2026-08-14	0.565	0.565	0.525	0.536	0.536	5,940,000
2026-08-13	0.622	0.622	0.568	0.587	0.587	4,210,000
2026-08-12	0.648	0.657	0.611	0.620	0.620	530,000
2026-08-11	0.614	0.657	0.614	0.643	0.643	3,970,000
2026-08-10	0.613	0.628	0.607	0.611	0.611	540,000
2026-08-07	0.608	0.623	0.599	0.611	0.611	1,070,000
2026-08-06	0.605	0.639	0.595	0.605	0.605	1,790,000
2026-08-05	0.613	0.618	0.580	0.602	0.602	4,100,000
2026-08-04	0.603	0.617	0.597	0.598	0.598	650,000
2026-08-03	0.566	0.600	0.566	0.585	0.585	1,040,000
2026-07-31	0.556	0.567	0.552	0.558	0.558	1,050,000
2026-07-30	0.536	0.573	0.535	0.559	0.559	9,020,000
2026-07-29	0.512	0.542	0.512	0.525	0.525	2,930,000
2026-07-28	0.519	0.527	0.512	0.524	0.524	1,360,000

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-16	0.0073 RUB
2020-01-13	0.0088 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.