PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	101.60	102.20	101.00	101.86	75.941	415,930
2023-04-06	102.00	102.62	101.44	101.54	75.702	614,580
2023-04-05	101.60	102.60	101.00	101.94	76.001	707,800
2023-04-04	102.10	104.00	101.30	101.60	75.747	1,765,160
2023-04-03	101.10	103.02	100.08	101.48	75.658	1,612,570
2023-03-31	100.72	101.00	98.620	100.08	74.614	2,034,020
2023-03-30	102.80	102.80	100.32	100.72	75.091	1,830,800
2023-03-29	103.92	105.50	102.10	102.70	76.567	2,464,200
2023-03-28	104.48	108.52	101.50	103.00	76.791	7,030,270
2023-03-27	96.000	105.50	96.000	104.48	77.894	5,154,850
2023-03-24	95.700	96.400	95.120	95.900	71.498	795,390
2023-03-23	95.300	96.200	94.900	95.420	71.140	578,020
2023-03-22	95.380	95.900	93.880	95.040	70.856	616,890
2023-03-21	94.700	96.200	93.500	94.620	70.543	1,425,350
2023-03-20	92.780	95.780	92.260	94.700	70.603	1,796,080
2023-03-17	91.900	92.880	90.920	92.120	68.679	969,900
2023-03-16	92.180	93.120	90.220	91.160	67.964	750,980
2023-03-15	90.780	94.580	89.820	90.920	67.785	3,518,970
2023-03-14	89.500	90.740	88.820	90.520	67.487	567,170
2023-03-13	90.640	91.320	88.100	89.420	66.666	1,017,510
2023-03-10	91.600	91.600	90.060	90.640	67.576	584,030
2023-03-09	90.740	92.000	90.500	91.600	68.292	991,710
2023-03-07	90.000	90.720	89.040	90.600	67.546	863,090
2023-03-06	88.160	89.980	88.080	89.860	66.994	1,048,840
2023-03-03	87.120	88.040	86.920	87.780	65.444	241,310
2023-03-02	88.460	88.460	86.200	86.920	64.803	552,560
2023-03-01	88.420	88.580	87.840	88.180	65.742	450,850
2023-02-28	87.420	88.880	87.160	88.080	65.667	629,420
2023-02-27	86.120	87.500	85.520	87.140	64.967	769,030
2023-02-24	85.880	86.360	85.460	85.740	63.923	224,160
2023-02-22	85.700	85.760	84.600	85.740	63.923	341,200
2023-02-21	84.860	86.740	84.300	85.720	63.908	816,710
2023-02-20	84.900	84.900	83.500	84.280	62.834	506,200
2023-02-17	85.180	85.340	84.500	84.940	63.326	263,990
2023-02-16	83.620	85.780	83.620	84.600	63.073	593,400
2023-02-15	85.900	85.960	83.420	83.480	62.238	875,510
2023-02-14	87.160	87.320	85.500	86.000	64.117	542,910
2023-02-13	87.860	87.860	86.860	87.160	64.981	334,810
2023-02-10	87.000	87.300	85.000	87.020	64.877	635,220
2023-02-09	87.600	88.480	87.100	87.140	64.967	488,960
2023-02-08	88.400	89.200	87.200	88.060	65.652	725,540
2023-02-07	87.100	89.500	87.040	88.400	65.906	1,365,990
2023-02-06	86.980	87.940	85.000	87.200	65.011	925,080
2023-02-03	87.800	87.800	86.100	86.980	64.847	789,930
2023-02-02	85.600	87.660	85.600	87.440	65.190	1,751,750
2023-02-01	83.500	86.200	83.480	85.400	63.669	2,485,070
2023-01-31	84.400	84.560	83.380	83.580	62.312	1,521,830
2023-01-30	85.400	86.280	84.560	84.600	58.018	4,310,060
2023-01-27	91.900	92.220	90.620	92.200	63.230	2,250,000
2023-01-26	91.880	92.960	91.600	91.900	63.024	1,033,570
2023-01-25	93.500	93.560	91.100	91.880	63.011	2,019,450
2023-01-24	96.360	96.360	93.720	93.900	64.396	1,596,590
2023-01-23	97.040	97.840	95.000	95.960	65.809	1,689,860
2023-01-20	93.880	96.300	93.420	95.620	65.576	2,721,560
2023-01-19	94.900	94.900	93.000	93.560	64.163	844,140
2023-01-18	92.600	95.000	91.060	94.380	64.725	1,049,840
2023-01-17	96.200	97.940	93.300	94.600	64.876	1,948,020
2023-01-16	94.480	96.320	94.160	95.860	65.740	1,741,450
2023-01-13	91.980	94.860	91.660	93.860	64.369	2,058,780
2023-01-12	90.980	92.240	90.500	91.740	62.915	1,176,270

← NewerPage 16 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.