public-stock company Tomsk distribution company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.414	0.416	0.404	0.405	0.405	80,000
2024-11-27	0.420	0.420	0.397	0.404	0.404	290,000
2024-11-26	0.434	0.434	0.420	0.422	0.422	330,000
2024-11-25	0.437	0.458	0.418	0.432	0.432	1,950,000
2024-11-22	0.437	0.445	0.437	0.445	0.445	30,000
2024-11-21	0.437	0.444	0.437	0.439	0.439	300,000
2024-11-20	0.432	0.456	0.432	0.448	0.448	400,000
2024-11-19	0.447	0.463	0.430	0.431	0.431	440,000
2024-11-18	0.441	0.445	0.434	0.434	0.434	90,000
2024-11-15	0.443	0.448	0.440	0.442	0.442	180,000
2024-11-14	0.449	0.451	0.443	0.448	0.448	1,390,000
2024-11-13	0.439	0.463	0.439	0.460	0.460	470,000
2024-11-12	0.447	0.453	0.436	0.443	0.443	160,000
2024-11-11	0.421	0.441	0.421	0.441	0.441	370,000
2024-11-08	0.415	0.420	0.415	0.419	0.419	70,000
2024-11-07	0.415	0.415	0.410	0.415	0.415	200,000
2024-11-06	0.415	0.430	0.410	0.418	0.418	190,000
2024-11-05	0.412	0.414	0.409	0.412	0.412	130,000
2024-11-02	0.405	0.420	0.404	0.411	0.411	360,000
2024-11-01	0.412	0.412	0.393	0.404	0.404	640,000
2024-10-31	0.427	0.462	0.412	0.413	0.413	700,000
2024-10-30	0.410	0.428	0.410	0.421	0.421	710,000
2024-10-29	0.392	0.414	0.392	0.412	0.412	120,000
2024-10-28	0.434	0.434	0.400	0.405	0.405	1,940,000
2024-10-25	0.442	0.442	0.437	0.437	0.437	30,000
2024-10-24	0.440	0.440	0.438	0.438	0.438	60,000
2024-10-23	0.445	0.445	0.438	0.440	0.440	90,000
2024-10-22	0.420	0.449	0.420	0.441	0.441	2,150,000
2024-10-21	0.429	0.430	0.419	0.423	0.423	240,000
2024-10-18	0.432	0.432	0.429	0.429	0.429	60,000
2024-10-17	0.431	0.440	0.428	0.434	0.434	950,000
2024-10-16	0.432	0.434	0.432	0.434	0.434	280,000
2024-10-15	0.431	0.432	0.431	0.431	0.431	130,000
2024-10-14	0.429	0.430	0.428	0.428	0.428	170,000
2024-10-11	0.427	0.428	0.427	0.427	0.427	90,000
2024-10-10	0.425	0.427	0.425	0.427	0.427	150,000
2024-10-09	0.430	0.430	0.423	0.423	0.423	170,000
2024-10-08	0.420	0.428	0.420	0.428	0.428	70,000
2024-10-07	0.419	0.425	0.419	0.420	0.420	100,000
2024-10-04	0.411	0.424	0.411	0.424	0.424	110,000
2024-10-03	0.427	0.427	0.414	0.421	0.421	510,000
2024-10-02	0.427	0.432	0.425	0.427	0.427	230,000
2024-10-01	0.440	0.440	0.426	0.430	0.430	840,000
2024-09-30	0.452	0.452	0.432	0.441	0.441	2,400,000
2024-09-27	0.453	0.455	0.452	0.455	0.455	80,000
2024-09-26	0.450	0.450	0.449	0.449	0.449	50,000
2024-09-25	0.455	0.455	0.449	0.450	0.450	160,000
2024-09-24	0.459	0.459	0.450	0.450	0.450	880,000
2024-09-23	0.434	0.458	0.429	0.455	0.455	1,220,000
2024-09-20	0.427	0.450	0.424	0.436	0.436	850,000
2024-09-19	0.427	0.428	0.424	0.427	0.427	80,000
2024-09-18	0.424	0.429	0.422	0.423	0.423	460,000
2024-09-17	0.421	0.426	0.420	0.420	0.420	260,000
2024-09-16	0.413	0.428	0.413	0.420	0.420	740,000
2024-09-13	0.406	0.412	0.402	0.412	0.412	1,370,000
2024-09-12	0.407	0.407	0.402	0.403	0.403	180,000
2024-09-11	0.404	0.407	0.403	0.407	0.407	420,000
2024-09-10	0.403	0.406	0.400	0.400	0.400	970,000
2024-09-09	0.402	0.411	0.399	0.404	0.404	1,420,000
2024-09-06	0.401	0.405	0.397	0.399	0.399	750,000

← NewerPage 9 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.