public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.483	0.483	0.463	0.480	0.480	2,420,000
2024-06-11	0.496	0.499	0.479	0.484	0.484	1,950,000
2024-06-10	0.501	0.502	0.486	0.495	0.495	1,310,000
2024-06-07	0.490	0.522	0.490	0.495	0.495	4,350,000
2024-06-06	0.501	0.501	0.487	0.487	0.487	450,000
2024-06-05	0.478	0.500	0.478	0.499	0.499	1,550,000
2024-06-04	0.457	0.482	0.435	0.472	0.472	1,500,000
2024-06-03	0.488	0.488	0.434	0.450	0.450	2,510,000
2024-05-31	0.490	0.493	0.470	0.475	0.475	1,850,000
2024-05-30	0.498	0.506	0.488	0.495	0.495	980,000
2024-05-29	0.493	0.510	0.491	0.493	0.493	2,870,000
2024-05-28	0.485	0.501	0.485	0.491	0.491	1,360,000
2024-05-27	0.506	0.509	0.474	0.476	0.476	5,520,000
2024-05-24	0.525	0.525	0.505	0.506	0.506	5,900,000
2024-05-23	0.520	0.550	0.517	0.525	0.525	28,550,000
2024-05-22	0.517	0.522	0.512	0.516	0.516	2,620,000
2024-05-21	0.528	0.528	0.512	0.518	0.518	2,070,000
2024-05-20	0.524	0.533	0.511	0.527	0.527	6,260,000
2024-05-17	0.521	0.550	0.511	0.525	0.525	4,520,000
2024-05-16	0.525	0.531	0.512	0.515	0.515	6,080,000
2024-05-15	0.541	0.554	0.510	0.523	0.523	9,860,000
2024-05-14	0.531	0.559	0.510	0.540	0.540	23,570,000
2024-05-13	0.519	0.625	0.510	0.531	0.531	121,090,000
2024-05-10	0.508	0.535	0.503	0.519	0.519	9,700,000
2024-05-08	0.502	0.511	0.501	0.501	0.501	1,850,000
2024-05-07	0.510	0.515	0.495	0.502	0.502	3,660,000
2024-05-06	0.504	0.533	0.500	0.511	0.511	19,100,000
2024-05-03	0.493	0.531	0.471	0.501	0.501	33,690,000
2024-05-02	0.498	0.499	0.481	0.484	0.484	3,930,000
2024-04-30	0.484	0.527	0.484	0.492	0.492	25,590,000
2024-04-29	0.474	0.477	0.469	0.476	0.476	820,000
2024-04-27	0.473	0.484	0.472	0.474	0.474	1,440,000
2024-04-26	0.471	0.480	0.460	0.473	0.473	3,040,000
2024-04-25	0.488	0.495	0.468	0.470	0.470	7,240,000
2024-04-24	0.493	0.502	0.483	0.486	0.486	2,180,000
2024-04-23	0.498	0.502	0.491	0.493	0.493	3,800,000
2024-04-22	0.500	0.506	0.493	0.499	0.499	6,360,000
2024-04-19	0.507	0.507	0.500	0.500	0.500	3,430,000
2024-04-18	0.507	0.512	0.504	0.507	0.507	1,990,000
2024-04-17	0.502	0.521	0.502	0.504	0.504	7,910,000
2024-04-16	0.506	0.510	0.500	0.504	0.504	4,100,000
2024-04-15	0.504	0.508	0.500	0.504	0.504	2,540,000
2024-04-12	0.518	0.519	0.500	0.504	0.504	4,280,000
2024-04-11	0.509	0.522	0.509	0.513	0.513	1,550,000
2024-04-10	0.503	0.508	0.502	0.508	0.508	1,450,000
2024-04-09	0.514	0.514	0.501	0.503	0.503	3,790,000
2024-04-08	0.509	0.515	0.506	0.514	0.514	1,260,000
2024-04-05	0.513	0.516	0.501	0.507	0.507	1,770,000
2024-04-04	0.515	0.523	0.506	0.512	0.512	2,470,000
2024-04-03	0.524	0.524	0.508	0.515	0.515	1,970,000
2024-04-02	0.515	0.519	0.511	0.514	0.514	630,000
2024-04-01	0.517	0.530	0.510	0.511	0.511	1,790,000
2024-03-29	0.522	0.526	0.510	0.520	0.520	1,650,000
2024-03-28	0.533	0.536	0.517	0.526	0.526	2,500,000
2024-03-27	0.530	0.550	0.526	0.531	0.531	5,720,000
2024-03-26	0.506	0.546	0.500	0.527	0.527	10,310,000
2024-03-25	0.501	0.506	0.497	0.501	0.501	900,000
2024-03-22	0.503	0.508	0.496	0.501	0.501	600,000
2024-03-21	0.503	0.507	0.500	0.507	0.507	1,100,000
2024-03-20	0.513	0.514	0.502	0.504	0.504	1,350,000

← NewerPage 11 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.