public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.344	0.344	0.335	0.342	0.342	350,000
2025-08-14	0.338	0.343	0.337	0.342	0.342	1,220,000
2025-08-13	0.341	0.350	0.336	0.345	0.345	2,320,000
2025-08-12	0.338	0.341	0.328	0.340	0.340	1,330,000
2025-08-11	0.348	0.348	0.337	0.342	0.342	1,090,000
2025-08-08	0.339	0.347	0.331	0.339	0.339	1,610,000
2025-08-07	0.345	0.345	0.331	0.337	0.337	3,060,000
2025-08-06	0.339	0.345	0.335	0.340	0.340	850,000
2025-08-05	0.328	0.339	0.326	0.337	0.337	5,850,000
2025-08-04	0.320	0.329	0.320	0.323	0.323	480,000
2025-08-01	0.316	0.319	0.316	0.319	0.319	120,000
2025-07-31	0.315	0.331	0.307	0.316	0.316	2,590,000
2025-07-30	0.330	0.331	0.305	0.312	0.312	8,280,000
2025-07-29	0.329	0.333	0.327	0.330	0.330	330,000
2025-07-28	0.327	0.330	0.324	0.326	0.326	240,000
2025-07-25	0.323	0.331	0.322	0.327	0.327	690,000
2025-07-24	0.330	0.333	0.323	0.330	0.330	730,000
2025-07-23	0.325	0.334	0.323	0.330	0.330	900,000
2025-07-22	0.321	0.332	0.318	0.327	0.327	1,120,000
2025-07-21	0.323	0.323	0.317	0.321	0.321	180,000
2025-07-18	0.315	0.323	0.315	0.320	0.320	570,000
2025-07-17	0.315	0.319	0.312	0.315	0.315	260,000
2025-07-16	0.306	0.314	0.305	0.314	0.314	300,000
2025-07-15	0.292	0.316	0.290	0.310	0.310	1,030,000
2025-07-14	0.297	0.306	0.289	0.304	0.304	1,150,000
2025-07-11	0.303	0.306	0.300	0.305	0.305	890,000
2025-07-10	0.308	0.309	0.302	0.306	0.306	210,000
2025-07-09	0.318	0.321	0.301	0.305	0.305	1,530,000
2025-07-08	0.338	0.338	0.301	0.318	0.318	5,770,000
2025-07-07	0.332	0.353	0.329	0.337	0.337	740,000
2025-07-04	0.334	0.334	0.328	0.331	0.331	260,000
2025-07-03	0.328	0.332	0.328	0.332	0.332	100,000
2025-07-02	0.332	0.332	0.327	0.328	0.328	150,000
2025-07-01	0.333	0.335	0.328	0.330	0.330	440,000
2025-06-30	0.337	0.343	0.325	0.328	0.328	1,190,000
2025-06-27	0.346	0.346	0.336	0.336	0.336	1,690,000
2025-06-26	0.338	0.353	0.333	0.353	0.353	1,790,000
2025-06-25	0.333	0.344	0.331	0.338	0.338	1,560,000
2025-06-24	0.323	0.344	0.323	0.335	0.335	4,860,000
2025-06-23	0.357	0.358	0.344	0.349	0.349	3,610,000
2025-06-20	0.361	0.394	0.353	0.372	0.372	13,670,000
2025-06-19	0.358	0.370	0.356	0.360	0.360	5,600,000
2025-06-18	0.369	0.369	0.348	0.351	0.351	3,670,000
2025-06-17	0.362	0.370	0.350	0.364	0.364	2,800,000
2025-06-16	0.392	0.409	0.347	0.359	0.359	21,460,000
2025-06-13	0.397	0.400	0.389	0.391	0.391	180,000
2025-06-11	0.387	0.400	0.387	0.390	0.390	810,000
2025-06-10	0.388	0.388	0.382	0.387	0.387	180,000
2025-06-09	0.387	0.387	0.379	0.383	0.383	240,000
2025-06-06	0.387	0.395	0.379	0.381	0.381	710,000
2025-06-05	0.387	0.391	0.385	0.391	0.391	450,000
2025-06-04	0.381	0.389	0.377	0.385	0.385	630,000
2025-06-03	0.378	0.386	0.374	0.383	0.383	600,000
2025-06-02	0.379	0.383	0.353	0.372	0.372	3,940,000
2025-05-30	0.389	0.389	0.379	0.383	0.383	530,000
2025-05-29	0.388	0.399	0.384	0.385	0.385	180,000
2025-05-28	0.390	0.392	0.388	0.389	0.389	90,000
2025-05-27	0.388	0.389	0.388	0.388	0.388	190,000
2025-05-26	0.382	0.385	0.381	0.385	0.385	310,000
2025-05-23	0.386	0.390	0.385	0.389	0.389	180,000

← NewerPage 6 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.