PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	225.00	228.60	224.42	226.36	177.57	1,586,310
2023-09-26	231.62	232.30	222.60	224.90	176.43	1,769,460
2023-09-25	222.18	233.40	220.50	230.00	180.43	2,929,040
2023-09-22	223.00	227.00	220.10	221.50	173.76	2,604,900
2023-09-21	215.04	225.68	212.14	222.70	174.70	7,580,330
2023-09-20	238.70	241.24	222.60	227.98	178.84	3,801,550
2023-09-19	244.56	250.00	234.00	238.70	187.25	3,119,790
2023-09-18	245.00	252.44	242.10	244.84	192.07	2,997,770
2023-09-15	234.00	244.00	230.00	243.02	190.64	1,309,340
2023-09-14	240.68	240.98	216.00	234.00	183.57	3,025,740
2023-09-13	244.98	245.86	240.24	240.60	188.75	875,140
2023-09-12	239.32	245.90	239.32	242.18	189.98	1,227,140
2023-09-11	246.00	246.00	237.36	239.30	187.73	1,622,420
2023-09-08	243.72	249.50	231.00	246.00	192.98	4,269,610
2023-09-07	255.80	255.80	239.50	243.72	191.19	3,277,370
2023-09-06	260.10	263.30	251.00	255.80	200.67	3,821,170
2023-09-05	258.00	264.00	256.00	260.10	204.04	8,791,590
2023-09-04	260.80	271.98	260.10	271.00	202.04	6,599,980
2023-09-01	264.80	264.80	257.00	261.46	194.93	4,189,720
2023-08-31	270.60	276.60	262.46	265.80	198.17	4,943,020
2023-08-30	263.00	277.82	260.80	270.40	201.59	12,643,950
2023-08-29	251.50	263.40	250.46	260.80	194.44	10,276,630
2023-08-28	245.00	252.40	244.00	250.46	186.73	7,041,780
2023-08-25	246.50	248.98	241.86	243.60	181.61	2,216,950
2023-08-24	241.98	248.00	238.20	244.80	182.51	5,239,670
2023-08-23	245.10	246.00	237.70	242.48	180.78	2,636,990
2023-08-22	246.00	247.90	242.54	244.40	182.21	1,816,050
2023-08-21	243.00	249.00	242.04	244.46	182.26	3,116,160
2023-08-18	237.00	242.76	237.00	242.70	180.94	1,954,780
2023-08-17	243.00	243.00	233.02	237.02	176.71	2,070,800
2023-08-16	245.34	247.74	227.00	238.96	178.15	6,342,930
2023-08-15	235.00	249.20	225.04	245.50	183.03	7,770,580
2023-08-14	239.30	249.46	231.04	237.98	177.42	13,315,440
2023-08-11	223.00	237.72	222.68	233.50	174.08	16,097,160
2023-08-10	221.24	223.88	219.70	222.00	165.51	1,910,710
2023-08-09	222.00	222.64	219.00	220.46	164.36	1,618,640
2023-08-08	221.80	230.88	217.02	220.96	164.74	10,411,500
2023-08-07	220.00	225.60	216.00	220.64	164.50	5,418,160
2023-08-04	221.00	223.68	213.00	215.90	160.96	4,468,260
2023-08-03	218.00	221.78	216.50	219.00	163.27	3,887,590
2023-08-02	220.02	222.00	211.40	216.50	161.41	7,923,200
2023-08-01	209.20	227.50	208.50	219.50	163.65	23,220,310
2023-07-31	190.80	209.88	187.26	208.02	155.09	17,216,940
2023-07-28	177.80	186.32	177.26	185.46	138.27	7,528,180
2023-07-27	174.80	178.34	173.72	176.36	131.48	4,017,180
2023-07-26	172.84	180.82	166.26	172.92	128.92	13,086,340
2023-07-25	175.50	175.50	168.74	172.20	128.38	2,024,530
2023-07-24	169.90	176.18	168.76	174.38	130.01	2,554,720
2023-07-21	168.10	170.48	166.00	169.16	126.12	1,314,670
2023-07-20	173.90	179.88	168.00	168.10	125.33	5,033,230
2023-07-19	163.80	174.88	160.60	172.86	128.87	7,603,980
2023-07-18	164.42	165.68	163.00	163.80	122.12	1,119,850
2023-07-17	163.00	165.70	162.62	164.10	122.34	723,110
2023-07-14	167.48	167.48	163.70	164.68	122.78	1,173,490
2023-07-13	164.80	168.54	164.14	166.62	124.22	2,139,140
2023-07-12	164.30	166.10	162.50	164.10	122.34	1,343,250
2023-07-11	165.28	167.60	162.00	164.30	122.49	1,672,670
2023-07-10	158.90	166.88	156.32	165.30	123.24	4,068,590
2023-07-07	154.94	158.54	154.58	155.40	115.86	1,144,020
2023-07-06	155.00	158.90	154.18	154.52	115.20	2,270,580

← NewerPage 14 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.