public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.403	0.409	0.396	0.399	0.399	3,090,000
2024-09-04	0.406	0.415	0.400	0.400	0.400	1,390,000
2024-09-03	0.418	0.435	0.397	0.405	0.405	1,460,000
2024-09-02	0.408	0.431	0.378	0.400	0.400	2,580,000
2024-08-30	0.440	0.440	0.417	0.421	0.421	810,000
2024-08-29	0.439	0.440	0.427	0.439	0.439	330,000
2024-08-28	0.462	0.462	0.425	0.440	0.440	2,030,000
2024-08-27	0.466	0.470	0.456	0.461	0.461	450,000
2024-08-26	0.467	0.469	0.464	0.469	0.469	140,000
2024-08-23	0.475	0.475	0.464	0.464	0.464	500,000
2024-08-22	0.485	0.489	0.476	0.477	0.477	670,000
2024-08-21	0.481	0.491	0.478	0.486	0.486	750,000
2024-08-20	0.482	0.486	0.479	0.479	0.479	290,000
2024-08-19	0.484	0.489	0.481	0.481	0.481	720,000
2024-08-16	0.481	0.484	0.480	0.484	0.484	250,000
2024-08-15	0.486	0.490	0.481	0.483	0.483	500,000
2024-08-14	0.482	0.501	0.482	0.486	0.486	1,860,000
2024-08-13	0.479	0.490	0.474	0.482	0.482	2,910,000
2024-08-12	0.476	0.478	0.474	0.478	0.478	140,000
2024-08-09	0.479	0.480	0.477	0.477	0.477	90,000
2024-08-08	0.475	0.480	0.475	0.480	0.480	170,000
2024-08-07	0.479	0.495	0.465	0.475	0.475	3,890,000
2024-08-06	0.470	0.484	0.457	0.481	0.481	1,650,000
2024-08-05	0.475	0.475	0.467	0.469	0.469	240,000
2024-08-02	0.481	0.482	0.476	0.476	0.476	70,000
2024-08-01	0.480	0.483	0.478	0.481	0.481	130,000
2024-07-31	0.483	0.483	0.478	0.480	0.480	110,000
2024-07-30	0.488	0.493	0.472	0.483	0.483	1,610,000
2024-07-29	0.486	0.498	0.480	0.487	0.487	2,410,000
2024-07-26	0.477	0.492	0.475	0.487	0.487	2,220,000
2024-07-25	0.474	0.482	0.474	0.477	0.477	770,000
2024-07-24	0.473	0.485	0.469	0.474	0.474	1,260,000
2024-07-23	0.467	0.473	0.467	0.473	0.473	490,000
2024-07-22	0.467	0.471	0.463	0.470	0.470	340,000
2024-07-19	0.451	0.467	0.451	0.467	0.467	590,000
2024-07-18	0.443	0.455	0.439	0.455	0.455	470,000
2024-07-17	0.449	0.449	0.444	0.444	0.444	160,000
2024-07-16	0.459	0.461	0.443	0.445	0.445	950,000
2024-07-15	0.461	0.464	0.454	0.456	0.456	780,000
2024-07-12	0.463	0.467	0.456	0.465	0.465	450,000
2024-07-11	0.435	0.472	0.435	0.464	0.464	1,490,000
2024-07-10	0.446	0.447	0.425	0.432	0.432	1,160,000
2024-07-09	0.465	0.467	0.430	0.435	0.435	1,850,000
2024-07-08	0.470	0.470	0.465	0.465	0.465	390,000
2024-07-05	0.462	0.479	0.453	0.466	0.466	700,000
2024-07-04	0.466	0.480	0.461	0.468	0.468	2,390,000
2024-07-03	0.468	0.470	0.462	0.468	0.468	970,000
2024-07-02	0.459	0.470	0.459	0.466	0.466	720,000
2024-07-01	0.463	0.464	0.450	0.462	0.462	2,040,000
2024-06-28	0.473	0.473	0.462	0.463	0.463	770,000
2024-06-27	0.474	0.481	0.462	0.468	0.468	9,630,000
2024-06-26	0.502	0.518	0.471	0.494	0.494	10,770,000
2024-06-25	0.513	0.513	0.481	0.502	0.502	6,490,000
2024-06-24	0.478	0.533	0.476	0.513	0.513	7,420,000
2024-06-21	0.496	0.498	0.465	0.471	0.471	2,590,000
2024-06-20	0.474	0.505	0.460	0.483	0.483	4,450,000
2024-06-19	0.482	0.483	0.448	0.456	0.456	3,450,000
2024-06-18	0.490	0.502	0.479	0.483	0.483	2,320,000
2024-06-17	0.489	0.491	0.481	0.489	0.489	990,000
2024-06-14	0.480	0.483	0.475	0.480	0.480	780,000

← NewerPage 10 of 22 · 1,272 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.