public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.493	0.494	0.483	0.484	0.484	710,000
2025-02-24	0.483	0.497	0.482	0.485	0.485	2,120,000
2025-02-21	0.475	0.491	0.475	0.483	0.483	1,030,000
2025-02-20	0.470	0.478	0.470	0.476	0.476	140,000
2025-02-19	0.472	0.473	0.469	0.470	0.470	170,000
2025-02-18	0.473	0.491	0.468	0.471	0.471	1,220,000
2025-02-17	0.470	0.476	0.465	0.471	0.471	570,000
2025-02-14	0.479	0.484	0.462	0.470	0.470	2,270,000
2025-02-13	0.477	0.491	0.467	0.482	0.482	2,070,000
2025-02-12	0.462	0.480	0.462	0.466	0.466	370,000
2025-02-11	0.464	0.467	0.459	0.466	0.466	660,000
2025-02-10	0.473	0.473	0.451	0.462	0.462	800,000
2025-02-07	0.470	0.480	0.463	0.463	0.463	860,000
2025-02-06	0.466	0.473	0.457	0.463	0.463	700,000
2025-02-05	0.477	0.480	0.452	0.460	0.460	2,760,000
2025-02-04	0.493	0.501	0.476	0.482	0.482	2,190,000
2025-02-03	0.502	0.542	0.493	0.493	0.493	9,650,000
2025-01-31	0.496	0.505	0.488	0.493	0.493	250,000
2025-01-30	0.484	0.495	0.484	0.495	0.495	280,000
2025-01-29	0.476	0.483	0.473	0.483	0.483	180,000
2025-01-28	0.484	0.486	0.474	0.480	0.480	340,000
2025-01-27	0.490	0.490	0.478	0.481	0.481	170,000
2025-01-24	0.491	0.520	0.480	0.483	0.483	2,240,000
2025-01-23	0.471	0.490	0.471	0.481	0.481	1,030,000
2025-01-22	0.472	0.490	0.465	0.474	0.474	1,810,000
2025-01-21	0.464	0.477	0.463	0.471	0.471	1,140,000
2025-01-20	0.466	0.475	0.459	0.464	0.464	910,000
2025-01-17	0.471	0.478	0.456	0.461	0.461	830,000
2025-01-16	0.466	0.480	0.466	0.471	0.471	430,000
2025-01-15	0.462	0.462	0.457	0.458	0.458	1,170,000
2025-01-14	0.463	0.463	0.460	0.460	0.460	50,000
2025-01-13	0.455	0.480	0.452	0.462	0.462	1,050,000
2025-01-10	0.480	0.481	0.450	0.454	0.454	2,260,000
2025-01-09	0.464	0.500	0.456	0.476	0.476	3,760,000
2025-01-08	0.444	0.466	0.430	0.460	0.460	1,110,000
2025-01-06	0.449	0.449	0.434	0.442	0.442	280,000
2025-01-03	0.435	0.449	0.434	0.446	0.446	240,000
2024-12-30	0.432	0.444	0.429	0.441	0.441	340,000
2024-12-28	0.439	0.439	0.422	0.426	0.426	270,000
2024-12-27	0.435	0.441	0.435	0.437	0.437	70,000
2024-12-26	0.442	0.442	0.438	0.438	0.438	80,000
2024-12-25	0.445	0.445	0.436	0.438	0.438	40,000
2024-12-24	0.443	0.443	0.437	0.438	0.438	120,000
2024-12-23	0.441	0.460	0.437	0.442	0.442	600,000
2024-12-20	0.431	0.444	0.410	0.441	0.441	760,000
2024-12-19	0.429	0.432	0.422	0.422	0.422	120,000
2024-12-18	0.419	0.432	0.419	0.430	0.430	160,000
2024-12-17	0.411	0.422	0.405	0.414	0.414	230,000
2024-12-16	0.409	0.409	0.405	0.409	0.409	130,000
2024-12-13	0.423	0.423	0.409	0.410	0.410	320,000
2024-12-12	0.431	0.431	0.426	0.426	0.426	40,000
2024-12-11	0.432	0.432	0.432	0.432	0.432	20,000
2024-12-10	0.432	0.439	0.432	0.439	0.439	20,000
2024-12-09	0.428	0.444	0.423	0.432	0.432	440,000
2024-12-06	0.423	0.427	0.423	0.424	0.424	360,000
2024-12-05	0.425	0.425	0.423	0.425	0.425	80,000
2024-12-04	0.429	0.429	0.419	0.420	0.420	110,000
2024-12-03	0.445	0.445	0.422	0.425	0.425	1,480,000
2024-12-02	0.426	0.440	0.426	0.440	0.440	330,000
2024-11-29	0.415	0.426	0.415	0.426	0.426	150,000

← NewerPage 8 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.