public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.515	0.527	0.500	0.517	0.517	590,000
2026-07-24	0.518	0.519	0.479	0.511	0.511	4,550,000
2026-07-23	0.516	0.530	0.512	0.528	0.528	2,540,000
2026-07-22	0.511	0.536	0.481	0.502	0.502	2,950,000
2026-07-21	0.485	0.520	0.485	0.519	0.519	2,840,000
2026-07-20	0.475	0.506	0.463	0.503	0.503	1,570,000
2026-07-17	0.474	0.488	0.470	0.479	0.479	410,000
2026-07-16	0.501	0.501	0.475	0.488	0.488	540,000
2026-07-15	0.515	0.515	0.487	0.495	0.495	200,000
2026-07-14	0.499	0.575	0.483	0.500	0.500	2,150,000
2026-07-13	0.482	0.517	0.480	0.510	0.510	690,000
2026-07-10	0.484	0.487	0.484	0.486	0.486	250,000
2026-07-09	0.500	0.510	0.481	0.486	0.486	300,000
2026-07-08	0.500	0.515	0.475	0.507	0.507	2,890,000
2026-07-07	0.497	0.540	0.472	0.477	0.477	4,390,000
2026-07-06	0.507	0.549	0.478	0.492	0.492	3,640,000
2026-07-03	0.500	0.507	0.458	0.488	0.488	2,190,000
2026-07-02	0.506	0.519	0.500	0.512	0.512	100,000
2026-07-01	0.514	0.514	0.482	0.498	0.498	500,000
2026-06-30	0.519	0.524	0.513	0.517	0.517	170,000
2026-06-29	0.506	0.523	0.505	0.518	0.518	190,000
2026-06-26	0.513	0.526	0.502	0.505	0.505	1,100,000
2026-06-25	0.529	0.530	0.508	0.527	0.527	2,290,000
2026-06-24	0.583	0.583	0.532	0.533	0.533	3,090,000
2026-06-23	0.580	0.609	0.562	0.600	0.600	2,080,000
2026-06-22	0.607	0.622	0.572	0.589	0.589	2,370,000
2026-06-19	0.599	0.609	0.597	0.598	0.598	2,060,000
2026-06-18	0.612	0.637	0.602	0.611	0.611	2,250,000
2026-06-17	0.617	0.625	0.602	0.617	0.617	1,300,000
2026-06-16	0.610	0.625	0.598	0.601	0.601	670,000
2026-06-15	0.594	0.618	0.594	0.603	0.603	960,000
2026-06-11	0.594	0.640	0.594	0.605	0.605	1,240,000
2026-06-10	0.580	0.599	0.580	0.592	0.592	230,000
2026-06-09	0.593	0.601	0.577	0.591	0.591	1,410,000
2026-06-08	0.611	0.625	0.581	0.606	0.606	2,170,000
2026-06-05	0.630	0.635	0.605	0.607	0.607	2,740,000
2026-06-04	0.603	0.659	0.602	0.619	0.619	2,180,000
2026-06-03	0.591	0.608	0.586	0.593	0.593	3,400,000
2026-06-02	0.592	0.592	0.571	0.580	0.580	1,180,000
2026-06-01	0.602	0.615	0.584	0.590	0.590	1,880,000
2026-05-29	0.588	0.613	0.584	0.603	0.603	2,170,000
2026-05-28	0.570	0.597	0.562	0.573	0.573	3,420,000
2026-05-27	0.574	0.576	0.569	0.570	0.570	430,000
2026-05-26	0.576	0.587	0.565	0.572	0.572	850,000
2026-05-25	0.584	0.607	0.564	0.572	0.572	8,570,000
2026-05-22	0.614	0.648	0.565	0.574	0.574	12,600,000
2026-05-21	0.616	0.623	0.611	0.618	0.618	620,000
2026-05-20	0.638	0.638	0.600	0.618	0.618	4,190,000
2026-05-19	0.662	0.662	0.628	0.640	0.640	3,940,000
2026-05-18	0.664	0.730	0.661	0.674	0.674	11,070,000
2026-05-15	0.658	0.749	0.630	0.633	0.633	22,090,000
2026-05-14	0.682	0.682	0.615	0.640	0.640	5,530,000
2026-05-13	0.658	0.665	0.605	0.657	0.657	6,040,000
2026-05-12	0.766	0.766	0.643	0.664	0.664	13,360,000
2026-05-11	0.696	0.696	0.696	0.696	0.696	880,000
2026-05-08	0.518	0.633	0.515	0.633	0.633	16,180,000
2026-05-07	0.508	0.519	0.500	0.501	0.501	1,320,000
2026-05-06	0.505	0.506	0.503	0.505	0.505	100,000
2026-05-05	0.503	0.509	0.501	0.505	0.505	120,000
2026-05-04	0.496	0.514	0.492	0.502	0.502	430,000

← NewerPage 2 of 22 · 1,271 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.