PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	90.980	92.240	90.500	91.740	62.915	1,176,270
2023-01-11	90.100	90.980	89.900	90.660	62.174	798,590
2023-01-10	91.000	91.000	89.500	89.900	61.653	544,700
2023-01-09	89.500	91.000	89.500	90.460	62.037	776,070
2023-01-06	90.000	90.440	88.340	89.440	61.337	743,030
2023-01-05	89.000	91.300	88.800	90.000	61.721	1,812,980
2023-01-04	85.400	89.000	85.000	88.740	60.857	1,393,390
2023-01-03	83.420	85.400	82.800	85.400	58.567	1,387,930
2022-12-30	82.940	82.980	82.320	82.800	56.784	562,460
2022-12-29	81.940	82.600	81.700	82.240	56.400	571,460
2022-12-28	81.900	83.000	81.300	81.700	56.029	721,390
2022-12-27	80.760	81.740	80.140	81.300	55.755	447,570
2022-12-26	79.180	80.980	79.180	80.460	55.179	615,040
2022-12-23	79.200	79.400	78.620	79.080	54.233	240,880
2022-12-22	79.000	79.540	78.860	79.180	54.301	210,140
2022-12-21	79.820	80.480	78.820	78.840	54.068	476,140
2022-12-20	79.780	81.000	78.980	79.820	54.740	517,450
2022-12-19	81.480	82.080	78.600	79.540	54.548	615,330
2022-12-16	81.740	82.680	80.140	81.080	55.604	571,460
2022-12-15	82.120	84.720	78.040	81.160	55.659	2,757,460
2022-12-14	78.740	82.000	76.480	81.540	55.920	1,640,930
2022-12-13	78.400	79.440	78.340	78.760	54.013	341,990
2022-12-12	79.000	79.520	78.280	78.420	53.780	206,450
2022-12-09	77.680	79.420	77.580	78.980	54.164	379,730
2022-12-08	77.500	77.920	77.000	77.660	53.259	169,640
2022-12-07	77.720	77.980	77.220	77.500	53.149	168,040
2022-12-06	78.520	78.940	76.980	78.060	53.533	223,410
2022-12-05	78.560	79.980	78.020	78.520	53.849	666,700
2022-12-02	77.780	78.320	77.700	78.000	53.492	268,370
2022-12-01	77.800	78.340	77.600	77.740	53.314	154,740
2022-11-30	77.360	78.500	77.020	77.640	53.245	416,500
2022-11-29	76.080	77.780	75.880	77.120	52.888	345,270
2022-11-28	76.500	76.960	75.520	75.980	52.107	166,100
2022-11-25	77.480	77.480	75.760	77.000	52.806	329,800
2022-11-24	76.640	79.380	76.640	77.100	52.875	880,550
2022-11-23	76.900	77.280	75.500	76.640	52.559	402,140
2022-11-22	76.100	76.960	74.780	75.880	52.038	345,730
2022-11-21	76.220	76.660	72.700	75.860	52.024	948,290
2022-11-18	78.040	78.480	75.100	76.240	52.285	858,440
2022-11-17	75.000	79.500	74.540	78.020	53.506	2,774,240
2022-11-16	70.920	74.800	67.060	74.520	51.105	1,309,030
2022-11-15	69.000	71.900	68.160	70.920	48.636	826,940
2022-11-14	68.220	68.900	68.040	68.860	47.224	199,990
2022-11-11	69.040	69.080	68.000	68.220	46.785	285,590
2022-11-10	68.640	68.980	67.540	68.540	47.004	445,360
2022-11-09	69.060	70.260	68.200	68.500	46.977	656,930
2022-11-08	69.600	69.900	68.400	68.940	47.279	294,930
2022-11-07	68.520	69.800	68.420	69.540	47.690	340,110
2022-11-03	68.320	68.560	67.500	68.360	46.881	243,130
2022-11-02	69.780	70.200	67.840	68.700	47.114	378,210
2022-11-01	69.500	70.800	69.080	69.540	47.690	610,790
2022-10-31	67.960	69.880	67.500	69.100	47.388	696,050
2022-10-28	68.060	68.240	66.800	67.500	46.291	320,660
2022-10-27	67.820	68.500	66.800	68.060	46.675	480,080
2022-10-26	68.500	68.520	67.000	67.660	46.401	379,950
2022-10-25	67.000	68.600	66.240	68.400	46.908	665,960
2022-10-24	66.480	67.400	65.600	66.400	45.537	324,500
2022-10-21	66.760	66.760	64.040	65.020	44.590	501,520
2022-10-20	66.120	67.660	65.100	65.900	45.194	392,710
2022-10-19	66.620	67.000	65.000	65.500	44.919	378,770

← NewerPage 17 of 22 · 1,270 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.