PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	69.160	69.240	66.600	67.280	46.140	446,420
2022-10-17	68.080	69.000	67.040	68.600	47.045	591,780
2022-10-14	66.640	68.680	66.220	67.400	46.222	901,100
2022-10-13	63.060	67.200	62.780	65.960	45.235	888,030
2022-10-12	62.800	64.000	61.420	62.780	43.054	307,060
2022-10-11	62.000	63.480	60.240	62.800	43.068	348,750
2022-10-10	57.800	61.240	55.660	60.380	41.408	662,710
2022-10-07	61.000	63.300	58.600	58.600	40.188	600,700
2022-10-06	62.000	65.500	60.620	60.920	41.779	818,340
2022-10-05	60.000	63.160	57.640	62.380	42.780	1,052,870
2022-10-04	63.200	63.860	58.240	60.760	41.669	750,720
2022-10-03	62.480	64.040	61.040	62.720	43.013	851,840
2022-09-30	55.820	68.400	53.000	60.020	41.161	2,599,000
2022-09-29	56.260	58.000	55.000	55.820	38.281	640,790
2022-09-28	57.020	59.780	55.720	55.900	38.336	894,190
2022-09-27	58.860	60.420	54.560	56.220	38.555	785,930
2022-09-26	65.040	65.880	54.080	58.520	40.133	1,291,110
2022-09-23	68.440	68.880	62.200	65.060	44.618	685,420
2022-09-22	65.220	69.000	65.140	68.380	46.895	626,550
2022-09-21	63.800	69.960	60.400	66.320	45.482	1,542,270
2022-09-20	78.200	78.200	69.000	70.880	48.609	1,907,810
2022-09-19	79.080	79.240	76.500	77.840	53.382	693,470
2022-09-16	78.660	81.000	78.400	78.840	54.068	2,070,370
2022-09-15	75.800	78.980	75.420	78.300	53.698	1,213,110
2022-09-14	77.700	77.980	74.200	75.300	51.640	1,065,710
2022-09-13	79.100	79.420	76.500	77.700	53.286	569,330
2022-09-12	77.600	79.980	77.120	78.880	54.095	1,213,920
2022-09-09	78.140	79.480	77.800	77.980	53.478	857,750
2022-09-08	77.600	81.940	73.500	78.020	46.867	6,425,180
2022-09-07	88.500	88.500	85.760	86.220	51.793	2,212,300
2022-09-06	89.800	90.000	85.000	88.520	53.175	1,942,230
2022-09-05	90.700	90.800	88.140	89.780	53.931	2,000,270
2022-09-02	90.320	90.320	89.340	89.840	53.967	868,000
2022-09-01	89.540	90.760	89.100	89.900	54.004	1,179,500
2022-08-31	89.500	91.780	87.400	89.300	53.643	2,045,360
2022-08-30	88.000	96.560	88.000	91.400	54.905	9,419,640
2022-08-29	84.900	88.960	84.000	87.680	52.670	3,836,350
2022-08-26	81.400	84.500	81.300	83.820	50.351	3,164,300
2022-08-25	80.700	82.000	80.120	81.400	48.898	760,340
2022-08-24	80.000	80.680	78.980	80.100	48.117	332,750
2022-08-23	80.900	80.900	79.020	79.680	47.864	319,050
2022-08-22	79.700	81.760	78.520	79.900	47.996	939,950
2022-08-19	80.980	81.000	77.420	78.460	47.131	724,390
2022-08-18	76.580	80.980	75.500	80.680	48.465	1,479,800
2022-08-17	76.460	76.920	76.460	76.580	46.002	130,070
2022-08-16	75.900	76.860	75.700	76.480	45.942	279,870
2022-08-15	75.420	75.880	74.900	75.680	45.461	190,910
2022-08-12	74.600	75.500	74.520	75.120	45.125	160,750
2022-08-11	75.600	75.700	74.520	75.200	45.173	227,030
2022-08-10	75.300	75.680	74.380	75.240	45.197	245,450
2022-08-09	73.900	75.000	73.060	75.000	45.053	362,870
2022-08-08	73.400	73.780	72.200	73.620	44.224	351,580
2022-08-05	73.560	73.880	70.200	71.660	43.047	418,680
2022-08-04	71.040	73.600	70.500	72.760	43.707	545,430
2022-08-03	73.140	73.860	69.500	71.000	42.650	670,790
2022-08-02	74.960	75.440	73.000	73.140	43.936	355,730
2022-08-01	75.840	76.400	74.460	74.840	44.957	316,220
2022-07-29	75.900	77.000	75.460	75.780	45.522	448,140
2022-07-28	76.660	76.960	75.400	76.000	45.654	325,760
2022-07-27	76.500	77.500	75.800	76.580	46.002	669,790

← NewerPage 18 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.