public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.504	0.505	0.494	0.501	0.501	370,000
2026-04-29	0.495	0.515	0.490	0.495	0.495	1,690,000
2026-04-28	0.510	0.510	0.488	0.501	0.501	1,350,000
2026-04-27	0.516	0.522	0.507	0.510	0.510	250,000
2026-04-24	0.512	0.519	0.508	0.511	0.511	130,000
2026-04-23	0.517	0.534	0.508	0.510	0.510	2,450,000
2026-04-22	0.507	0.515	0.507	0.512	0.512	190,000
2026-04-21	0.499	0.512	0.496	0.502	0.502	250,000
2026-04-20	0.510	0.515	0.498	0.506	0.506	790,000
2026-04-17	0.500	0.513	0.498	0.508	0.508	520,000
2026-04-16	0.499	0.535	0.497	0.498	0.498	3,730,000
2026-04-15	0.486	0.500	0.486	0.493	0.493	390,000
2026-04-14	0.487	0.499	0.487	0.490	0.490	260,000
2026-04-13	0.493	0.501	0.483	0.490	0.490	610,000
2026-04-10	0.509	0.509	0.473	0.496	0.496	840,000
2026-04-09	0.519	0.519	0.502	0.513	0.513	300,000
2026-04-08	0.517	0.519	0.513	0.514	0.514	430,000
2026-04-07	0.515	0.520	0.508	0.514	0.514	1,410,000
2026-04-06	0.512	0.515	0.504	0.510	0.510	960,000
2026-04-03	0.507	0.513	0.503	0.506	0.506	1,660,000
2026-04-02	0.509	0.514	0.507	0.512	0.512	420,000
2026-04-01	0.505	0.520	0.502	0.509	0.509	340,000
2026-03-31	0.508	0.512	0.496	0.503	0.503	740,000
2026-03-30	0.500	0.508	0.498	0.506	0.506	340,000
2026-03-27	0.499	0.500	0.495	0.499	0.499	170,000
2026-03-26	0.496	0.518	0.495	0.514	0.514	2,100,000
2026-03-25	0.488	0.501	0.488	0.499	0.499	530,000
2026-03-24	0.488	0.496	0.487	0.489	0.489	680,000
2026-03-23	0.491	0.509	0.485	0.488	0.488	2,740,000
2026-03-20	0.504	0.540	0.481	0.498	0.498	5,870,000
2026-03-19	0.505	0.550	0.500	0.505	0.505	5,320,000
2026-03-18	0.493	0.579	0.493	0.517	0.517	10,600,000
2026-03-17	0.490	0.501	0.483	0.499	0.499	2,960,000
2026-03-16	0.487	0.495	0.483	0.488	0.488	620,000
2026-03-13	0.488	0.490	0.483	0.485	0.485	350,000
2026-03-12	0.492	0.493	0.488	0.489	0.489	200,000
2026-03-11	0.495	0.495	0.488	0.491	0.491	130,000
2026-03-10	0.479	0.496	0.476	0.496	0.496	760,000
2026-03-09	0.490	0.490	0.478	0.485	0.485	510,000
2026-03-06	0.498	0.501	0.484	0.492	0.492	1,520,000
2026-03-05	0.500	0.504	0.495	0.496	0.496	140,000
2026-03-04	0.488	0.504	0.488	0.502	0.502	670,000
2026-03-03	0.514	0.514	0.480	0.485	0.485	3,280,000
2026-03-02	0.523	0.531	0.513	0.514	0.514	740,000
2026-02-27	0.521	0.530	0.519	0.526	0.526	220,000
2026-02-26	0.524	0.525	0.519	0.519	0.519	250,000
2026-02-25	0.525	0.529	0.510	0.525	0.525	1,510,000
2026-02-24	0.537	0.537	0.513	0.527	0.527	2,950,000
2026-02-20	0.542	0.550	0.530	0.531	0.531	990,000
2026-02-19	0.551	0.562	0.537	0.538	0.538	690,000
2026-02-18	0.544	0.546	0.532	0.540	0.540	390,000
2026-02-17	0.543	0.555	0.539	0.540	0.540	750,000
2026-02-16	0.554	0.554	0.533	0.539	0.539	2,860,000
2026-02-13	0.566	0.566	0.548	0.549	0.549	1,070,000
2026-02-12	0.541	0.569	0.541	0.561	0.561	2,330,000
2026-02-11	0.529	0.542	0.527	0.537	0.537	600,000
2026-02-10	0.542	0.542	0.518	0.537	0.537	1,410,000
2026-02-09	0.555	0.565	0.544	0.545	0.545	1,560,000
2026-02-06	0.569	0.569	0.542	0.550	0.550	800,000
2026-02-05	0.552	0.570	0.529	0.559	0.559	3,490,000

← NewerPage 3 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.