PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	220.04	220.62	217.50	218.70	184.51	1,117,670
2024-03-18	219.60	221.26	218.10	219.74	185.39	1,293,390
2024-03-15	218.54	219.68	216.66	217.90	183.84	931,950
2024-03-14	220.36	220.36	215.52	217.50	183.50	1,317,440
2024-03-13	222.70	223.70	219.24	219.70	185.36	1,654,280
2024-03-12	220.48	223.00	218.00	222.50	187.72	2,385,960
2024-03-11	221.00	223.30	218.00	219.98	185.59	3,268,170
2024-03-07	213.00	219.98	211.76	217.98	183.91	4,071,620
2024-03-06	216.00	216.20	213.00	213.82	180.40	1,906,520
2024-03-05	217.50	217.50	215.00	215.38	181.71	1,095,950
2024-03-04	217.50	218.90	214.48	217.00	183.08	2,110,560
2024-03-01	220.50	221.48	217.50	218.68	184.50	2,475,230
2024-02-29	222.40	224.64	217.42	219.30	185.02	3,905,580
2024-02-28	220.00	222.90	218.92	220.94	186.40	1,458,760
2024-02-27	221.00	223.74	218.12	219.04	184.80	1,984,340
2024-02-26	211.50	221.00	209.20	219.70	185.36	2,816,160
2024-02-22	216.50	221.00	215.16	216.74	182.86	1,668,570
2024-02-21	219.00	219.76	208.00	213.50	180.13	4,098,410
2024-02-20	227.82	227.82	215.20	225.28	190.07	4,552,190
2024-02-19	231.80	237.00	226.40	232.60	196.24	3,956,500
2024-02-16	232.76	236.70	228.42	231.28	195.13	5,760,530
2024-02-15	225.46	235.00	223.96	232.04	195.77	8,185,960
2024-02-14	228.00	228.50	224.92	225.02	189.85	1,364,220
2024-02-13	223.56	229.44	223.50	225.80	190.50	1,713,170
2024-02-12	225.18	225.40	222.70	223.64	188.68	597,800
2024-02-09	224.20	226.06	223.08	225.52	190.27	680,230
2024-02-08	228.00	229.80	222.36	225.00	189.83	1,751,620
2024-02-07	223.72	229.70	223.52	228.50	192.78	4,503,510
2024-02-06	221.50	223.50	220.00	222.90	188.06	1,125,700
2024-02-05	224.26	225.36	219.38	222.60	187.80	1,697,870
2024-02-02	226.98	227.20	223.62	224.12	189.09	877,030
2024-02-01	227.02	229.98	226.10	226.80	191.35	1,112,880
2024-01-31	226.64	228.40	226.12	226.54	191.13	1,167,050
2024-01-30	225.30	228.00	224.50	225.70	177.06	1,451,510
2024-01-29	223.02	226.78	222.30	224.10	175.80	1,601,960
2024-01-26	223.00	224.00	221.78	222.32	174.40	1,116,140
2024-01-25	223.60	225.50	221.00	221.90	174.08	2,400,890
2024-01-24	226.20	227.76	223.24	225.24	176.70	1,262,740
2024-01-23	224.90	228.56	224.38	226.54	177.72	1,654,320
2024-01-22	224.74	229.08	222.30	224.08	175.79	6,162,860
2024-01-19	226.70	226.92	222.88	224.18	175.86	2,914,240
2024-01-18	232.50	234.28	225.20	228.68	179.39	3,552,090
2024-01-17	229.00	233.00	226.46	229.70	180.19	4,526,340
2024-01-16	221.60	232.50	219.20	230.06	180.48	8,299,580
2024-01-15	222.32	223.50	220.52	221.38	173.67	1,532,060
2024-01-12	223.00	224.60	220.50	221.42	173.70	1,827,430
2024-01-11	216.34	224.40	216.34	221.08	173.43	3,769,740
2024-01-10	222.00	222.00	216.30	218.76	171.61	1,973,140
2024-01-09	220.72	222.98	218.50	221.96	174.12	2,019,370
2024-01-08	223.02	226.20	220.20	221.92	174.09	4,314,850
2024-01-05	218.54	227.00	216.02	222.94	174.89	10,192,820
2024-01-04	205.88	219.84	204.92	216.96	170.20	8,738,420
2024-01-03	198.00	204.50	197.32	201.04	157.71	1,155,210
2023-12-29	197.30	198.24	196.14	197.14	154.65	879,270
2023-12-28	200.00	201.00	195.62	196.50	154.15	1,460,820
2023-12-27	201.96	204.00	199.50	200.66	157.41	1,560,020
2023-12-26	204.44	205.30	200.00	200.58	157.35	1,854,910
2023-12-25	199.72	205.90	199.72	203.30	159.48	3,083,560
2023-12-22	197.50	201.72	196.74	198.40	155.64	1,401,290
2023-12-21	198.86	199.46	192.42	197.08	154.60	1,535,480

← NewerPage 12 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.