PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	194.56	205.36	194.00	203.30	174.22	2,620,580
2024-06-11	204.56	205.94	200.50	204.26	175.04	1,869,510
2024-06-10	206.44	208.88	204.00	205.22	175.86	1,908,850
2024-06-07	203.96	210.00	202.62	207.04	177.42	2,669,060
2024-06-06	205.50	205.50	200.10	202.96	173.93	1,838,070
2024-06-05	196.00	205.96	191.16	205.12	175.78	9,047,890
2024-06-04	179.00	198.42	177.58	192.96	165.36	8,304,360
2024-06-03	185.22	192.60	180.00	187.02	160.27	8,371,880
2024-05-31	187.10	189.20	180.64	184.00	157.68	4,457,250
2024-05-30	198.00	203.38	186.80	196.80	168.65	10,210,960
2024-05-29	208.34	209.84	199.00	201.66	172.81	4,401,720
2024-05-28	212.00	215.00	207.38	211.96	181.64	1,810,930
2024-05-27	219.00	220.14	209.10	213.60	183.05	2,206,290
2024-05-24	220.12	221.06	217.02	219.00	184.77	1,265,470
2024-05-23	222.38	224.00	218.50	221.42	186.81	1,809,350
2024-05-22	214.98	223.66	214.66	222.74	187.92	3,889,550
2024-05-21	215.04	215.28	210.00	213.72	180.31	2,165,920
2024-05-20	217.78	218.50	214.22	215.94	182.19	1,479,770
2024-05-17	221.14	222.00	217.00	217.88	183.82	2,636,060
2024-05-16	223.54	223.82	218.20	220.10	185.70	2,053,200
2024-05-15	225.00	225.50	222.40	223.50	188.56	845,290
2024-05-14	226.24	227.66	222.56	224.50	189.41	1,117,750
2024-05-13	224.10	228.28	224.06	225.00	189.83	1,497,390
2024-05-10	223.26	224.88	222.04	224.00	188.99	624,680
2024-05-08	222.60	223.90	221.90	223.46	188.53	531,390
2024-05-07	223.60	224.00	221.50	222.10	187.38	793,460
2024-05-06	222.00	224.60	221.00	222.74	187.92	834,560
2024-05-03	222.50	222.50	220.00	222.00	187.30	853,610
2024-05-02	226.20	226.36	221.48	222.02	187.32	1,343,620
2024-04-30	227.36	229.00	225.16	226.28	190.91	950,520
2024-04-29	221.18	227.22	220.64	227.04	191.55	1,957,390
2024-04-27	221.48	221.64	219.52	220.60	186.12	1,358,940
2024-04-26	222.92	224.10	219.56	221.10	186.54	1,710,990
2024-04-25	224.00	226.96	220.14	222.00	187.30	1,441,820
2024-04-24	226.06	228.14	223.16	224.16	189.12	1,313,090
2024-04-23	229.00	230.80	225.36	226.06	190.72	1,487,490
2024-04-22	229.84	232.76	228.90	230.80	194.72	1,757,690
2024-04-19	234.90	236.58	227.10	229.40	193.54	3,354,350
2024-04-18	238.80	239.88	230.50	233.70	197.17	3,853,360
2024-04-17	240.32	241.78	237.62	238.04	200.83	1,548,820
2024-04-16	242.92	242.92	236.00	238.72	201.41	4,176,810
2024-04-15	231.96	242.98	231.34	239.12	201.74	6,110,720
2024-04-12	231.30	231.92	230.00	230.54	194.50	1,032,690
2024-04-11	229.00	234.10	228.36	230.22	194.23	2,388,790
2024-04-10	229.16	229.46	225.52	227.24	191.72	1,723,010
2024-04-09	234.96	235.00	226.40	232.00	195.74	4,235,440
2024-04-08	224.54	234.50	224.42	231.96	195.70	7,166,920
2024-04-05	224.10	226.80	223.00	223.74	188.77	1,759,740
2024-04-04	221.68	226.50	220.20	226.20	190.84	5,241,510
2024-04-03	220.56	222.50	217.82	220.84	186.32	2,097,850
2024-04-02	220.50	222.88	218.50	219.74	185.39	1,872,940
2024-04-01	216.50	222.68	216.50	218.50	184.35	2,848,320
2024-03-29	216.42	218.94	216.20	216.20	182.41	1,107,250
2024-03-28	216.70	217.20	215.04	217.20	183.25	1,034,730
2024-03-27	217.50	217.90	215.92	216.22	182.42	1,046,570
2024-03-26	218.80	219.14	216.02	216.92	183.01	1,026,470
2024-03-25	215.00	220.66	215.00	219.00	184.77	1,698,990
2024-03-22	218.90	219.44	212.98	216.80	182.91	1,427,180
2024-03-21	218.60	219.66	214.00	219.50	185.19	1,231,890
2024-03-20	218.68	220.20	217.14	219.04	184.80	1,004,130

← NewerPage 11 of 22 · 1,272 trading daysOlder →

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.