public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.386	0.388	0.384	0.384	0.384	110,000
2025-05-21	0.389	0.392	0.384	0.391	0.391	320,000
2025-05-20	0.391	0.395	0.380	0.390	0.390	1,640,000
2025-05-19	0.403	0.403	0.381	0.386	0.386	2,790,000
2025-05-16	0.401	0.405	0.400	0.401	0.401	370,000
2025-05-15	0.403	0.407	0.401	0.402	0.402	220,000
2025-05-14	0.402	0.409	0.400	0.406	0.406	310,000
2025-05-13	0.417	0.417	0.399	0.406	0.406	5,300,000
2025-05-12	0.422	0.423	0.415	0.419	0.419	180,000
2025-05-08	0.410	0.421	0.405	0.417	0.417	480,000
2025-05-07	0.408	0.410	0.403	0.406	0.406	400,000
2025-05-06	0.409	0.409	0.403	0.407	0.407	360,000
2025-05-05	0.411	0.415	0.404	0.404	0.404	390,000
2025-05-02	0.401	0.412	0.396	0.402	0.402	700,000
2025-04-30	0.423	0.426	0.395	0.409	0.409	2,040,000
2025-04-29	0.426	0.429	0.423	0.423	0.423	150,000
2025-04-28	0.432	0.432	0.422	0.426	0.426	210,000
2025-04-25	0.423	0.436	0.419	0.429	0.429	1,120,000
2025-04-24	0.419	0.423	0.416	0.422	0.422	180,000
2025-04-23	0.418	0.418	0.418	0.418	0.418	10,000
2025-04-22	0.420	0.426	0.419	0.424	0.424	520,000
2025-04-21	0.413	0.419	0.408	0.419	0.419	1,520,000
2025-04-18	0.421	0.446	0.414	0.415	0.415	4,330,000
2025-04-17	0.416	0.421	0.416	0.419	0.419	290,000
2025-04-16	0.409	0.416	0.409	0.414	0.414	210,000
2025-04-15	0.409	0.415	0.409	0.415	0.415	120,000
2025-04-14	0.431	0.431	0.405	0.414	0.414	2,940,000
2025-04-11	0.420	0.431	0.420	0.431	0.431	1,040,000
2025-04-10	0.440	0.440	0.415	0.426	0.426	1,930,000
2025-04-09	0.440	0.442	0.421	0.431	0.431	390,000
2025-04-08	0.433	0.450	0.433	0.448	0.448	300,000
2025-04-07	0.439	0.440	0.418	0.436	0.436	540,000
2025-04-04	0.456	0.456	0.443	0.445	0.445	200,000
2025-04-03	0.459	0.459	0.449	0.449	0.449	230,000
2025-04-02	0.450	0.459	0.450	0.458	0.458	70,000
2025-04-01	0.453	0.458	0.449	0.454	0.454	120,000
2025-03-31	0.447	0.454	0.445	0.448	0.448	400,000
2025-03-28	0.467	0.469	0.446	0.454	0.454	490,000
2025-03-27	0.475	0.496	0.465	0.468	0.468	3,270,000
2025-03-26	0.471	0.471	0.468	0.471	0.471	70,000
2025-03-25	0.472	0.472	0.467	0.467	0.467	90,000
2025-03-24	0.471	0.471	0.471	0.471	0.471	0
2025-03-21	0.471	0.471	0.471	0.471	0.471	40,000
2025-03-20	0.471	0.475	0.470	0.471	0.471	60,000
2025-03-19	0.473	0.475	0.473	0.475	0.475	30,000
2025-03-18	0.476	0.476	0.470	0.470	0.470	30,000
2025-03-17	0.468	0.476	0.468	0.476	0.476	100,000
2025-03-14	0.468	0.471	0.466	0.467	0.467	120,000
2025-03-13	0.476	0.476	0.468	0.468	0.468	160,000
2025-03-12	0.476	0.481	0.474	0.479	0.479	360,000
2025-03-11	0.477	0.478	0.475	0.476	0.476	70,000
2025-03-10	0.485	0.486	0.477	0.480	0.480	180,000
2025-03-07	0.477	0.484	0.477	0.479	0.479	220,000
2025-03-06	0.475	0.478	0.472	0.475	0.475	120,000
2025-03-05	0.473	0.475	0.467	0.474	0.474	270,000
2025-03-04	0.470	0.474	0.469	0.474	0.474	360,000
2025-03-03	0.467	0.470	0.467	0.470	0.470	60,000
2025-02-28	0.471	0.472	0.456	0.469	0.469	700,000
2025-02-27	0.487	0.487	0.464	0.474	0.474	990,000
2025-02-26	0.490	0.491	0.483	0.483	0.483	410,000

← NewerPage 7 of 22 · 1,272 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.