public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.511	0.514	0.508	0.509	0.509	1,240,000
2024-03-18	0.508	0.522	0.502	0.512	0.512	3,200,000
2024-03-15	0.524	0.526	0.510	0.513	0.513	4,420,000
2024-03-14	0.530	0.531	0.513	0.520	0.520	1,980,000
2024-03-13	0.526	0.560	0.519	0.531	0.531	7,390,000
2024-03-12	0.535	0.535	0.515	0.527	0.527	2,210,000
2024-03-11	0.540	0.552	0.524	0.529	0.529	4,270,000
2024-03-07	0.547	0.556	0.527	0.540	0.540	12,110,000
2024-03-06	0.528	0.638	0.528	0.547	0.547	85,500,000
2024-03-05	0.503	0.529	0.497	0.524	0.524	3,550,000
2024-03-04	0.496	0.507	0.496	0.502	0.502	290,000
2024-03-01	0.505	0.506	0.497	0.502	0.502	400,000
2024-02-29	0.502	0.505	0.501	0.502	0.502	250,000
2024-02-28	0.510	0.510	0.499	0.502	0.502	680,000
2024-02-27	0.508	0.514	0.502	0.506	0.506	890,000
2024-02-26	0.490	0.508	0.483	0.508	0.508	1,950,000
2024-02-22	0.482	0.493	0.481	0.490	0.490	450,000
2024-02-21	0.483	0.497	0.470	0.475	0.475	3,070,000
2024-02-20	0.498	0.508	0.486	0.492	0.492	1,980,000
2024-02-19	0.497	0.508	0.492	0.501	0.501	1,320,000
2024-02-16	0.516	0.517	0.488	0.498	0.498	1,220,000
2024-02-15	0.502	0.520	0.501	0.508	0.508	1,460,000
2024-02-14	0.503	0.515	0.500	0.507	0.507	1,440,000
2024-02-13	0.488	0.518	0.485	0.502	0.502	2,100,000
2024-02-12	0.500	0.506	0.480	0.485	0.485	2,730,000
2024-02-09	0.512	0.515	0.498	0.502	0.502	3,270,000
2024-02-08	0.522	0.525	0.510	0.514	0.514	1,420,000
2024-02-07	0.522	0.531	0.522	0.526	0.526	1,860,000
2024-02-06	0.518	0.534	0.516	0.528	0.528	1,050,000
2024-02-05	0.527	0.530	0.509	0.517	0.517	2,750,000
2024-02-02	0.522	0.538	0.516	0.525	0.525	1,500,000
2024-02-01	0.525	0.531	0.513	0.523	0.523	2,070,000
2024-01-31	0.529	0.538	0.520	0.534	0.534	1,850,000
2024-01-30	0.539	0.554	0.523	0.529	0.529	3,220,000
2024-01-29	0.540	0.554	0.529	0.538	0.538	2,760,000
2024-01-26	0.552	0.577	0.534	0.540	0.540	2,390,000
2024-01-25	0.557	0.564	0.551	0.554	0.554	2,470,000
2024-01-24	0.574	0.597	0.556	0.560	0.560	3,060,000
2024-01-23	0.537	0.580	0.533	0.570	0.570	5,740,000
2024-01-22	0.540	0.550	0.520	0.544	0.544	6,660,000
2024-01-19	0.540	0.546	0.536	0.539	0.539	1,750,000
2024-01-18	0.552	0.565	0.526	0.545	0.545	5,980,000
2024-01-17	0.534	0.580	0.531	0.544	0.544	20,270,000
2024-01-16	0.526	0.539	0.518	0.522	0.522	2,320,000
2024-01-15	0.503	0.540	0.503	0.539	0.539	4,270,000
2024-01-12	0.503	0.524	0.500	0.501	0.501	6,210,000
2024-01-11	0.506	0.507	0.498	0.502	0.502	1,380,000
2024-01-10	0.513	0.514	0.498	0.507	0.507	2,000,000
2024-01-09	0.519	0.519	0.491	0.503	0.503	3,700,000
2024-01-08	0.486	0.542	0.470	0.510	0.510	18,590,000
2024-01-05	0.468	0.490	0.444	0.481	0.481	3,380,000
2024-01-04	0.450	0.485	0.441	0.464	0.464	6,990,000
2024-01-03	0.438	0.458	0.426	0.445	0.445	1,460,000
2023-12-29	0.438	0.449	0.423	0.436	0.436	980,000
2023-12-28	0.436	0.439	0.421	0.425	0.425	1,460,000
2023-12-27	0.437	0.443	0.433	0.434	0.434	500,000
2023-12-26	0.447	0.450	0.432	0.437	0.437	670,000
2023-12-25	0.455	0.465	0.430	0.445	0.445	3,100,000
2023-12-22	0.461	0.468	0.456	0.465	0.465	340,000
2023-12-21	0.454	0.478	0.435	0.461	0.461	6,690,000

← NewerPage 12 of 22 · 1,270 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.