public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.454	0.478	0.435	0.461	0.461	6,690,000
2023-12-20	0.458	0.461	0.451	0.459	0.459	1,330,000
2023-12-19	0.443	0.462	0.438	0.452	0.452	2,030,000
2023-12-18	0.427	0.449	0.425	0.447	0.447	2,240,000
2023-12-15	0.413	0.425	0.400	0.424	0.424	1,240,000
2023-12-14	0.427	0.440	0.411	0.411	0.411	1,890,000
2023-12-13	0.423	0.432	0.420	0.429	0.429	1,120,000
2023-12-12	0.435	0.435	0.420	0.423	0.423	1,630,000
2023-12-11	0.429	0.439	0.421	0.435	0.435	1,490,000
2023-12-08	0.423	0.430	0.421	0.422	0.422	400,000
2023-12-07	0.443	0.444	0.410	0.423	0.423	3,750,000
2023-12-06	0.433	0.445	0.423	0.442	0.442	1,910,000
2023-12-05	0.442	0.448	0.411	0.427	0.427	1,930,000
2023-12-04	0.478	0.495	0.440	0.440	0.440	2,850,000
2023-12-01	0.480	0.495	0.464	0.475	0.475	3,330,000
2023-11-30	0.501	0.501	0.469	0.490	0.490	2,890,000
2023-11-29	0.509	0.514	0.503	0.507	0.507	830,000
2023-11-28	0.485	0.517	0.471	0.502	0.502	4,220,000
2023-11-27	0.500	0.508	0.483	0.488	0.488	710,000
2023-11-24	0.508	0.509	0.499	0.500	0.500	810,000
2023-11-23	0.505	0.519	0.490	0.502	0.502	2,370,000
2023-11-22	0.501	0.517	0.500	0.506	0.506	630,000
2023-11-21	0.501	0.526	0.490	0.507	0.507	2,810,000
2023-11-20	0.529	0.532	0.501	0.509	0.509	4,820,000
2023-11-17	0.539	0.599	0.516	0.525	0.525	32,070,000
2023-11-16	0.523	0.541	0.523	0.532	0.532	1,890,000
2023-11-15	0.476	0.530	0.470	0.516	0.516	4,600,000
2023-11-14	0.565	0.565	0.410	0.479	0.479	16,750,000
2023-11-13	0.583	0.592	0.562	0.565	0.565	1,900,000
2023-11-10	0.592	0.607	0.578	0.590	0.590	1,660,000
2023-11-09	0.596	0.604	0.590	0.591	0.591	460,000
2023-11-08	0.605	0.605	0.585	0.605	0.605	880,000
2023-11-07	0.610	0.610	0.600	0.607	0.607	260,000
2023-11-06	0.611	0.611	0.598	0.602	0.602	780,000
2023-11-03	0.610	0.618	0.606	0.610	0.610	340,000
2023-11-02	0.617	0.617	0.608	0.614	0.614	170,000
2023-11-01	0.628	0.628	0.611	0.611	0.611	470,000
2023-10-31	0.626	0.633	0.601	0.605	0.605	1,430,000
2023-10-30	0.631	0.636	0.617	0.635	0.635	1,670,000
2023-10-27	0.646	0.654	0.611	0.633	0.633	3,050,000
2023-10-26	0.668	0.680	0.650	0.654	0.654	1,950,000
2023-10-25	0.671	0.680	0.671	0.675	0.675	380,000
2023-10-24	0.669	0.681	0.663	0.676	0.676	1,030,000
2023-10-23	0.689	0.689	0.654	0.668	0.668	1,160,000
2023-10-20	0.650	0.674	0.646	0.672	0.672	2,450,000
2023-10-19	0.658	0.667	0.649	0.653	0.653	790,000
2023-10-18	0.665	0.669	0.656	0.660	0.660	940,000
2023-10-17	0.666	0.668	0.650	0.664	0.664	1,060,000
2023-10-16	0.641	0.662	0.641	0.655	0.655	1,270,000
2023-10-13	0.641	0.657	0.638	0.641	0.641	800,000
2023-10-12	0.630	0.660	0.630	0.639	0.639	930,000
2023-10-11	0.645	0.669	0.620	0.648	0.648	1,900,000
2023-10-10	0.649	0.653	0.627	0.640	0.640	1,060,000
2023-10-09	0.644	0.655	0.632	0.640	0.640	650,000
2023-10-06	0.660	0.661	0.617	0.640	0.640	2,220,000
2023-10-05	0.653	0.676	0.650	0.654	0.654	380,000
2023-10-04	0.650	0.720	0.649	0.653	0.653	3,510,000
2023-10-03	0.647	0.647	0.630	0.644	0.644	780,000
2023-10-02	0.647	0.653	0.647	0.647	0.647	950,000
2023-09-29	0.662	0.662	0.646	0.649	0.649	870,000

← NewerPage 13 of 22 · 1,273 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.