PAO TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 110.00 | 112.78 | 104.24 | 106.88 | 106.88 | 12,396,680 |
| 2024-09-04 | 101.50 | 110.00 | 99.100 | 105.28 | 90.220 | 12,501,080 |
| 2024-09-03 | 97.500 | 104.38 | 93.120 | 97.180 | 83.279 | 16,710,810 |
| 2024-09-02 | 103.00 | 103.00 | 95.700 | 96.780 | 82.936 | 9,385,940 |
| 2024-08-30 | 108.50 | 109.88 | 102.56 | 104.66 | 89.689 | 5,861,170 |
| 2024-08-29 | 113.20 | 114.38 | 105.10 | 107.60 | 92.208 | 11,530,860 |
| 2024-08-28 | 118.48 | 118.60 | 108.00 | 112.96 | 96.801 | 7,331,160 |
| 2024-08-27 | 127.60 | 127.60 | 117.18 | 118.78 | 101.79 | 4,174,200 |
| 2024-08-26 | 125.00 | 127.78 | 120.74 | 125.20 | 107.29 | 4,313,210 |
| 2024-08-23 | 124.54 | 124.96 | 113.24 | 117.08 | 100.33 | 7,244,640 |
| 2024-08-22 | 132.00 | 132.90 | 121.60 | 124.10 | 106.35 | 5,269,890 |
| 2024-08-21 | 130.50 | 133.12 | 129.54 | 130.88 | 112.16 | 3,270,790 |
| 2024-08-20 | 134.20 | 134.20 | 129.50 | 130.76 | 112.06 | 4,041,410 |
| 2024-08-19 | 138.00 | 138.48 | 130.80 | 131.32 | 112.54 | 6,921,950 |
| 2024-08-16 | 139.60 | 141.30 | 137.00 | 139.96 | 119.94 | 3,995,850 |
| 2024-08-15 | 145.00 | 145.00 | 139.00 | 140.70 | 120.57 | 4,550,080 |
| 2024-08-14 | 147.78 | 150.88 | 145.04 | 145.12 | 124.36 | 3,737,110 |
| 2024-08-13 | 149.70 | 149.70 | 147.16 | 148.00 | 126.83 | 5,616,450 |
| 2024-08-12 | 154.00 | 154.00 | 150.62 | 151.56 | 129.88 | 3,396,250 |
| 2024-08-09 | 155.58 | 158.26 | 154.28 | 155.74 | 133.46 | 1,844,740 |
| 2024-08-08 | 160.82 | 160.82 | 155.30 | 156.64 | 134.23 | 2,262,810 |
| 2024-08-07 | 160.00 | 161.90 | 154.48 | 160.06 | 137.16 | 4,015,440 |
| 2024-08-06 | 162.00 | 163.92 | 159.00 | 160.40 | 137.46 | 986,340 |
| 2024-08-05 | 163.24 | 163.94 | 159.04 | 159.70 | 136.86 | 1,148,160 |
| 2024-08-02 | 166.38 | 166.38 | 161.50 | 164.20 | 140.71 | 876,290 |
| 2024-08-01 | 167.80 | 169.48 | 164.68 | 167.20 | 143.28 | 700,520 |
| 2024-07-31 | 167.72 | 169.98 | 165.00 | 166.20 | 142.43 | 683,320 |
| 2024-07-30 | 165.76 | 168.90 | 163.00 | 167.48 | 143.52 | 1,629,980 |
| 2024-07-29 | 173.60 | 174.32 | 165.96 | 166.98 | 143.09 | 1,791,130 |
| 2024-07-26 | 177.50 | 180.60 | 173.00 | 175.00 | 149.97 | 1,462,220 |
| 2024-07-25 | 180.22 | 182.00 | 178.02 | 179.10 | 153.48 | 755,300 |
| 2024-07-24 | 177.88 | 181.98 | 176.48 | 180.04 | 154.29 | 853,590 |
| 2024-07-23 | 178.08 | 179.78 | 175.92 | 177.20 | 151.85 | 674,740 |
| 2024-07-22 | 181.88 | 184.78 | 177.24 | 179.84 | 154.11 | 1,567,290 |
| 2024-07-19 | 173.84 | 182.24 | 172.96 | 179.84 | 154.11 | 2,081,120 |
| 2024-07-18 | 170.00 | 175.44 | 168.00 | 173.66 | 148.82 | 1,351,760 |
| 2024-07-17 | 172.88 | 173.82 | 168.10 | 172.10 | 147.48 | 1,959,100 |
| 2024-07-16 | 166.50 | 172.10 | 161.84 | 171.42 | 146.90 | 3,487,400 |
| 2024-07-15 | 172.40 | 174.28 | 165.00 | 166.00 | 142.25 | 2,651,560 |
| 2024-07-12 | 176.48 | 176.48 | 164.46 | 170.06 | 145.73 | 3,284,820 |
| 2024-07-11 | 161.00 | 174.74 | 161.00 | 170.24 | 145.89 | 3,028,660 |
| 2024-07-10 | 172.48 | 172.48 | 157.10 | 163.50 | 140.11 | 3,834,350 |
| 2024-07-09 | 181.50 | 184.46 | 170.82 | 172.20 | 147.57 | 3,789,610 |
| 2024-07-08 | 186.58 | 186.58 | 180.00 | 180.40 | 154.59 | 1,262,170 |
| 2024-07-05 | 188.12 | 188.92 | 185.00 | 185.20 | 158.71 | 950,160 |
| 2024-07-04 | 192.68 | 192.68 | 185.54 | 187.26 | 160.47 | 1,320,810 |
| 2024-07-03 | 196.88 | 196.88 | 190.34 | 193.00 | 165.39 | 899,190 |
| 2024-07-02 | 198.84 | 199.94 | 194.60 | 195.94 | 167.91 | 812,470 |
| 2024-07-01 | 200.00 | 200.96 | 198.84 | 199.50 | 170.96 | 377,620 |
| 2024-06-28 | 200.64 | 201.30 | 197.80 | 198.60 | 170.19 | 540,130 |
| 2024-06-27 | 202.40 | 202.40 | 198.70 | 201.20 | 172.42 | 476,440 |
| 2024-06-26 | 200.70 | 203.48 | 199.34 | 200.60 | 171.90 | 490,730 |
| 2024-06-25 | 196.66 | 200.94 | 194.20 | 200.90 | 172.16 | 633,190 |
| 2024-06-24 | 200.00 | 201.46 | 196.66 | 198.66 | 170.24 | 432,190 |
| 2024-06-21 | 205.30 | 206.28 | 198.26 | 199.56 | 171.01 | 963,900 |
| 2024-06-20 | 195.06 | 206.50 | 193.12 | 205.52 | 176.12 | 1,345,980 |
| 2024-06-19 | 203.00 | 203.38 | 191.62 | 196.06 | 168.01 | 1,964,550 |
| 2024-06-18 | 206.74 | 209.56 | 202.10 | 206.00 | 176.53 | 1,345,600 |
| 2024-06-17 | 210.46 | 215.00 | 206.82 | 208.54 | 178.71 | 1,597,260 |
| 2024-06-14 | 203.90 | 210.00 | 201.66 | 208.90 | 179.02 | 1,163,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-05 | 15.0600 RUB |
| 2024-05-27 | 3.3900 RUB |
| 2024-01-31 | 15.8400 RUB |
| 2023-09-05 | 13.4500 RUB |
| 2023-01-31 | 6.7800 RUB |
| 2022-09-09 | 9.6800 RUB |
| 2022-05-27 | 0.8200 RUB |
| 2021-09-17 | 17.7100 RUB |
| 2021-04-26 | 9.6700 RUB |
| 2020-12-07 | 3.0000 RUB |
| 2019-07-18 | 2.5500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.