public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.407	0.455	0.407	0.426	0.426	52,630,000
2023-07-05	0.408	0.425	0.403	0.404	0.404	10,970,000
2023-07-04	0.408	0.409	0.404	0.408	0.408	1,390,000
2023-07-03	0.415	0.415	0.405	0.409	0.409	1,470,000
2023-06-30	0.415	0.417	0.407	0.409	0.409	1,740,000
2023-06-29	0.430	0.430	0.403	0.414	0.414	16,800,000
2023-06-28	0.406	0.540	0.406	0.430	0.430	122,470,000
2023-06-27	0.407	0.410	0.401	0.404	0.404	2,180,000
2023-06-26	0.413	0.415	0.401	0.406	0.406	1,050,000
2023-06-23	0.410	0.415	0.409	0.415	0.415	1,930,000
2023-06-22	0.417	0.418	0.410	0.410	0.410	920,000
2023-06-21	0.412	0.420	0.410	0.415	0.415	2,340,000
2023-06-20	0.412	0.423	0.405	0.412	0.412	8,360,000
2023-06-19	0.414	0.420	0.400	0.411	0.411	3,720,000
2023-06-16	0.394	0.422	0.394	0.412	0.412	14,060,000
2023-06-15	0.395	0.396	0.386	0.392	0.392	2,420,000
2023-06-14	0.383	0.443	0.383	0.393	0.393	35,890,000
2023-06-13	0.377	0.388	0.374	0.382	0.382	4,480,000
2023-06-09	0.376	0.380	0.373	0.380	0.380	1,110,000
2023-06-08	0.373	0.380	0.369	0.380	0.380	2,990,000
2023-06-07	0.374	0.378	0.368	0.369	0.369	1,210,000
2023-06-06	0.368	0.380	0.367	0.373	0.373	2,330,000
2023-06-05	0.366	0.379	0.366	0.370	0.370	4,680,000
2023-06-02	0.369	0.371	0.359	0.365	0.365	1,070,000
2023-06-01	0.364	0.368	0.363	0.368	0.368	280,000
2023-05-31	0.368	0.372	0.363	0.368	0.368	470,000
2023-05-30	0.380	0.385	0.365	0.372	0.372	3,730,000
2023-05-29	0.373	0.383	0.370	0.379	0.379	3,020,000
2023-05-26	0.362	0.381	0.357	0.371	0.371	4,800,000
2023-05-25	0.354	0.374	0.354	0.361	0.361	5,690,000
2023-05-24	0.349	0.358	0.349	0.351	0.351	2,170,000
2023-05-23	0.346	0.350	0.346	0.350	0.350	240,000
2023-05-22	0.348	0.351	0.346	0.350	0.350	880,000
2023-05-19	0.355	0.355	0.345	0.349	0.349	3,480,000
2023-05-18	0.359	0.360	0.348	0.359	0.359	6,210,000
2023-05-17	0.363	0.374	0.352	0.359	0.359	8,860,000
2023-05-16	0.359	0.394	0.354	0.363	0.363	18,680,000
2023-05-15	0.357	0.362	0.352	0.355	0.355	2,840,000
2023-05-12	0.365	0.370	0.352	0.354	0.354	4,620,000
2023-05-11	0.358	0.370	0.345	0.367	0.367	2,790,000
2023-05-10	0.328	0.357	0.328	0.357	0.357	1,440,000
2023-05-08	0.344	0.344	0.331	0.344	0.344	370,000
2023-05-05	0.341	0.344	0.340	0.344	0.344	110,000
2023-05-04	0.349	0.351	0.340	0.341	0.341	450,000
2023-05-03	0.355	0.358	0.343	0.350	0.350	2,540,000
2023-05-02	0.352	0.370	0.349	0.351	0.351	10,980,000
2023-04-28	0.354	0.360	0.349	0.355	0.355	2,800,000
2023-04-27	0.363	0.363	0.347	0.351	0.351	2,920,000
2023-04-26	0.382	0.383	0.349	0.357	0.357	14,890,000
2023-04-25	0.363	0.390	0.357	0.370	0.370	34,590,000
2023-04-24	0.345	0.370	0.331	0.361	0.361	9,860,000
2023-04-21	0.323	0.355	0.321	0.341	0.341	11,440,000
2023-04-20	0.321	0.339	0.321	0.323	0.323	2,410,000
2023-04-19	0.322	0.327	0.319	0.322	0.322	640,000
2023-04-18	0.316	0.328	0.316	0.323	0.323	1,850,000
2023-04-17	0.318	0.320	0.312	0.313	0.313	1,250,000
2023-04-14	0.318	0.318	0.314	0.317	0.317	370,000
2023-04-13	0.319	0.319	0.313	0.316	0.316	1,270,000
2023-04-12	0.315	0.320	0.313	0.317	0.317	900,000
2023-04-11	0.323	0.334	0.315	0.316	0.316	2,550,000

← NewerPage 15 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.