public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.418	0.426	0.405	0.408	0.408	1,910,000
2025-11-05	0.417	0.417	0.407	0.413	0.413	3,740,000
2025-11-03	0.414	0.423	0.409	0.411	0.411	2,390,000
2025-11-01	0.413	0.413	0.412	0.413	0.413	120,000
2025-10-31	0.425	0.425	0.413	0.414	0.414	200,000
2025-10-30	0.424	0.426	0.417	0.417	0.417	130,000
2025-10-29	0.422	0.423	0.420	0.422	0.422	190,000
2025-10-28	0.417	0.428	0.402	0.407	0.407	2,320,000
2025-10-27	0.434	0.434	0.402	0.411	0.411	1,290,000
2025-10-24	0.453	0.453	0.420	0.429	0.429	2,240,000
2025-10-23	0.438	0.480	0.438	0.446	0.446	5,180,000
2025-10-22	0.454	0.461	0.435	0.435	0.435	4,930,000
2025-10-21	0.476	0.479	0.445	0.450	0.450	6,040,000
2025-10-20	0.491	0.499	0.469	0.492	0.492	2,110,000
2025-10-17	0.467	0.515	0.461	0.478	0.478	4,730,000
2025-10-16	0.424	0.464	0.411	0.430	0.430	6,760,000
2025-10-15	0.373	0.426	0.365	0.423	0.423	9,660,000
2025-10-14	0.406	0.412	0.370	0.390	0.390	8,710,000
2025-10-13	0.452	0.459	0.400	0.444	0.444	19,300,000
2025-10-10	0.475	0.478	0.436	0.450	0.450	14,190,000
2025-10-09	0.475	0.489	0.475	0.479	0.479	1,300,000
2025-10-08	0.477	0.504	0.462	0.462	0.462	2,480,000
2025-10-07	0.477	0.497	0.461	0.469	0.469	5,340,000
2025-10-06	0.488	0.522	0.472	0.480	0.480	6,120,000
2025-10-03	0.490	0.505	0.478	0.482	0.482	3,450,000
2025-10-02	0.483	0.505	0.462	0.463	0.463	7,720,000
2025-10-01	0.488	0.494	0.462	0.466	0.466	3,470,000
2025-09-30	0.470	0.512	0.470	0.471	0.471	6,260,000
2025-09-29	0.432	0.467	0.427	0.466	0.466	3,030,000
2025-09-26	0.430	0.432	0.425	0.426	0.426	180,000
2025-09-25	0.430	0.440	0.430	0.432	0.432	310,000
2025-09-24	0.433	0.438	0.423	0.435	0.435	3,380,000
2025-09-23	0.440	0.440	0.429	0.437	0.437	200,000
2025-09-22	0.439	0.439	0.433	0.433	0.433	310,000
2025-09-19	0.450	0.450	0.431	0.433	0.433	720,000
2025-09-18	0.450	0.451	0.441	0.449	0.449	510,000
2025-09-17	0.458	0.458	0.447	0.453	0.453	400,000
2025-09-16	0.478	0.486	0.451	0.464	0.464	8,510,000
2025-09-15	0.435	0.474	0.424	0.443	0.443	12,830,000
2025-09-12	0.448	0.451	0.431	0.432	0.432	2,490,000
2025-09-11	0.446	0.449	0.438	0.442	0.442	510,000
2025-09-10	0.435	0.451	0.434	0.437	0.437	1,880,000
2025-09-09	0.441	0.441	0.431	0.438	0.438	1,420,000
2025-09-08	0.437	0.442	0.429	0.436	0.436	1,130,000
2025-09-05	0.424	0.450	0.412	0.441	0.441	1,470,000
2025-09-04	0.443	0.451	0.430	0.441	0.441	2,480,000
2025-09-03	0.462	0.463	0.421	0.449	0.449	9,990,000
2025-09-02	0.503	0.503	0.456	0.462	0.462	16,580,000
2025-09-01	0.413	0.458	0.410	0.458	0.458	6,410,000
2025-08-29	0.400	0.420	0.397	0.418	0.418	1,170,000
2025-08-28	0.403	0.427	0.391	0.406	0.406	3,270,000
2025-08-27	0.407	0.411	0.395	0.404	0.404	610,000
2025-08-26	0.420	0.422	0.395	0.406	0.406	2,100,000
2025-08-25	0.421	0.431	0.392	0.422	0.422	5,890,000
2025-08-22	0.385	0.450	0.375	0.421	0.421	16,340,000
2025-08-21	0.397	0.401	0.381	0.381	0.381	1,750,000
2025-08-20	0.385	0.425	0.375	0.401	0.401	20,880,000
2025-08-19	0.339	0.388	0.339	0.380	0.380	12,090,000
2025-08-18	0.339	0.341	0.331	0.334	0.334	190,000
2025-08-15	0.344	0.344	0.335	0.342	0.342	350,000

← NewerPage 5 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.