public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.657	0.677	0.648	0.654	0.654	2,600,000
2023-09-27	0.655	0.670	0.654	0.663	0.663	620,000
2023-09-26	0.664	0.670	0.645	0.659	0.659	640,000
2023-09-25	0.637	0.675	0.637	0.662	0.662	620,000
2023-09-22	0.648	0.657	0.635	0.650	0.650	1,210,000
2023-09-21	0.666	0.680	0.641	0.648	0.648	1,260,000
2023-09-20	0.685	0.685	0.643	0.666	0.666	2,410,000
2023-09-19	0.736	0.737	0.670	0.692	0.692	4,030,000
2023-09-18	0.704	0.747	0.692	0.715	0.715	2,560,000
2023-09-15	0.689	0.730	0.673	0.707	0.707	2,610,000
2023-09-14	0.707	0.711	0.650	0.690	0.690	4,810,000
2023-09-13	0.737	0.760	0.703	0.717	0.717	4,180,000
2023-09-12	0.721	0.726	0.709	0.725	0.725	930,000
2023-09-11	0.719	0.749	0.696	0.709	0.709	3,820,000
2023-09-08	0.713	0.715	0.670	0.705	0.705	2,220,000
2023-09-07	0.745	0.751	0.672	0.706	0.706	4,810,000
2023-09-06	0.785	0.785	0.732	0.747	0.747	2,660,000
2023-09-05	0.780	0.790	0.750	0.760	0.760	5,630,000
2023-09-04	0.752	0.777	0.726	0.774	0.774	4,210,000
2023-09-01	0.755	0.795	0.720	0.743	0.743	17,360,000
2023-08-31	0.727	0.798	0.725	0.750	0.750	30,130,000
2023-08-30	0.719	0.730	0.701	0.724	0.724	4,070,000
2023-08-29	0.728	0.764	0.708	0.720	0.720	7,940,000
2023-08-28	0.724	0.740	0.710	0.726	0.726	6,630,000
2023-08-25	0.706	0.724	0.691	0.719	0.719	4,910,000
2023-08-24	0.699	0.722	0.694	0.696	0.696	2,060,000
2023-08-23	0.700	0.723	0.685	0.698	0.698	3,060,000
2023-08-22	0.707	0.750	0.692	0.711	0.711	7,110,000
2023-08-21	0.685	0.746	0.662	0.707	0.707	11,720,000
2023-08-18	0.683	0.683	0.658	0.680	0.680	1,480,000
2023-08-17	0.660	0.695	0.658	0.661	0.661	2,840,000
2023-08-16	0.699	0.710	0.630	0.664	0.664	10,840,000
2023-08-15	0.643	0.834	0.601	0.683	0.683	49,340,000
2023-08-14	0.658	0.700	0.640	0.644	0.644	4,700,000
2023-08-11	0.686	0.686	0.620	0.654	0.654	5,370,000
2023-08-10	0.735	0.897	0.530	0.659	0.659	48,740,000
2023-08-09	0.539	0.733	0.522	0.708	0.708	63,080,000
2023-08-08	0.528	0.545	0.508	0.540	0.540	7,260,000
2023-08-07	0.504	0.525	0.504	0.525	0.525	4,970,000
2023-08-04	0.520	0.535	0.500	0.505	0.505	9,360,000
2023-08-03	0.508	0.520	0.503	0.516	0.516	3,820,000
2023-08-02	0.515	0.536	0.492	0.506	0.506	7,050,000
2023-08-01	0.505	0.519	0.498	0.515	0.515	2,890,000
2023-07-31	0.494	0.520	0.490	0.505	0.505	2,940,000
2023-07-28	0.496	0.560	0.485	0.489	0.489	27,710,000
2023-07-27	0.465	0.483	0.456	0.465	0.465	5,640,000
2023-07-26	0.455	0.463	0.452	0.458	0.458	2,310,000
2023-07-25	0.459	0.466	0.451	0.458	0.458	2,160,000
2023-07-24	0.448	0.463	0.448	0.456	0.456	3,260,000
2023-07-21	0.446	0.453	0.440	0.448	0.448	2,220,000
2023-07-20	0.450	0.468	0.435	0.449	0.449	5,740,000
2023-07-19	0.438	0.450	0.434	0.447	0.447	2,890,000
2023-07-18	0.430	0.438	0.427	0.437	0.437	2,880,000
2023-07-17	0.429	0.432	0.427	0.431	0.431	640,000
2023-07-14	0.428	0.436	0.425	0.427	0.427	3,750,000
2023-07-13	0.418	0.428	0.415	0.423	0.423	2,490,000
2023-07-12	0.414	0.418	0.413	0.417	0.417	350,000
2023-07-11	0.418	0.422	0.406	0.416	0.416	3,090,000
2023-07-10	0.415	0.423	0.408	0.420	0.420	3,090,000
2023-07-07	0.428	0.438	0.408	0.418	0.418	7,880,000

← NewerPage 14 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.