PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	164.36	164.36	154.16	154.18	114.95	4,452,830
2023-07-04	168.80	169.98	160.90	162.80	121.37	2,660,180
2023-07-03	167.60	172.50	167.60	169.60	126.44	835,780
2023-06-30	171.44	171.78	168.10	168.88	125.91	1,022,300
2023-06-29	171.50	175.40	169.10	171.34	127.74	1,515,650
2023-06-28	171.88	173.50	166.54	171.50	127.86	2,059,750
2023-06-27	174.00	176.76	170.16	171.80	128.08	1,744,840
2023-06-26	177.00	180.00	172.12	173.04	129.01	2,595,830
2023-06-23	172.00	182.44	170.66	176.16	131.33	8,620,560
2023-06-22	170.10	179.90	168.26	173.92	129.66	5,533,080
2023-06-21	173.90	177.64	170.00	170.26	126.94	3,865,380
2023-06-20	178.30	183.00	166.20	172.62	128.70	15,908,140
2023-06-19	151.22	179.80	147.50	178.30	132.93	18,905,400
2023-06-16	134.00	149.38	133.58	149.00	111.09	7,041,750
2023-06-15	131.60	135.60	130.50	133.26	99.351	2,179,530
2023-06-14	131.40	132.40	130.26	131.00	97.666	673,700
2023-06-13	130.02	134.80	129.02	131.16	97.785	1,537,530
2023-06-09	131.80	132.44	129.08	129.96	96.891	447,640
2023-06-08	131.20	133.88	129.98	131.70	98.188	686,410
2023-06-07	132.20	132.80	129.00	131.30	97.890	902,670
2023-06-06	127.30	132.00	122.00	131.80	98.262	2,375,360
2023-06-05	133.50	138.54	125.26	127.02	94.699	4,483,870
2023-06-02	126.40	135.00	123.36	132.52	98.799	6,020,170
2023-06-01	116.10	126.40	116.10	126.40	94.237	7,466,130
2023-05-31	114.00	116.48	113.32	116.00	86.483	776,790
2023-05-30	115.60	116.98	113.00	115.00	85.737	975,990
2023-05-29	113.20	116.38	112.04	116.34	86.736	1,406,110
2023-05-26	112.22	118.08	109.50	112.04	83.531	2,344,220
2023-05-25	113.50	114.28	109.20	112.22	83.665	1,300,250
2023-05-24	108.10	114.70	108.10	113.40	84.545	3,480,420
2023-05-23	108.00	109.40	105.70	107.90	80.444	1,115,750
2023-05-22	104.06	109.52	104.00	107.78	80.355	2,409,020
2023-05-19	105.02	106.38	100.30	103.52	77.179	1,266,620
2023-05-18	106.50	107.18	105.50	106.08	79.087	794,440
2023-05-17	106.88	107.42	105.40	106.52	79.415	641,920
2023-05-16	104.98	107.96	103.78	106.30	79.251	2,978,820
2023-05-15	100.90	104.50	100.50	104.50	77.909	819,690
2023-05-12	99.840	101.22	99.020	100.44	74.882	314,270
2023-05-11	100.00	103.42	99.340	100.90	75.225	792,440
2023-05-10	97.200	101.62	96.500	100.40	74.852	709,250
2023-05-08	99.460	99.460	96.800	96.800	72.169	252,750
2023-05-05	98.480	99.920	98.140	99.040	73.839	326,850
2023-05-04	97.580	100.00	97.000	98.300	73.287	469,500
2023-05-03	100.00	100.48	96.600	97.460	72.661	1,103,310
2023-05-02	100.52	101.36	99.300	100.00	74.554	1,184,820
2023-04-28	101.88	102.20	100.92	101.22	75.464	756,430
2023-04-27	103.52	104.18	101.50	102.14	76.150	788,930
2023-04-26	104.50	105.06	103.30	103.52	77.179	1,059,250
2023-04-25	103.88	104.74	102.02	103.00	76.791	856,560
2023-04-24	101.60	106.50	101.10	103.50	77.164	3,759,900
2023-04-21	103.24	104.90	101.40	101.70	75.822	4,167,250
2023-04-20	114.52	117.90	103.06	103.22	76.955	15,787,060
2023-04-19	117.00	119.48	110.16	114.40	85.290	3,990,910
2023-04-18	119.60	119.60	115.06	117.12	87.318	4,217,080
2023-04-17	108.28	120.70	108.04	117.60	87.676	15,825,700
2023-04-14	107.78	108.00	105.82	107.58	80.205	2,199,670
2023-04-13	104.10	109.70	103.76	107.48	80.131	12,906,970
2023-04-12	100.42	102.56	99.900	100.66	75.046	651,860
2023-04-11	103.00	103.50	98.660	100.50	74.927	1,343,850
2023-04-10	102.70	103.80	101.92	102.70	76.567	1,152,530

← NewerPage 15 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.