PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	75.000	77.500	74.740	76.480	45.942	795,500
2022-07-25	75.800	76.320	74.220	74.720	44.885	884,580
2022-07-22	77.660	78.600	75.500	75.800	45.534	1,270,040
2022-07-21	76.280	80.820	73.840	77.480	46.543	4,448,130
2022-07-20	75.940	78.400	72.020	76.660	46.050	4,456,860
2022-07-19	73.300	84.000	71.400	75.880	45.582	8,040,640
2022-07-18	71.880	72.800	69.000	70.380	42.278	1,213,430
2022-07-15	70.500	72.280	69.860	71.120	42.722	1,496,110
2022-07-14	67.020	71.000	67.020	70.500	42.350	2,227,040
2022-07-13	69.000	72.580	66.320	67.000	40.247	2,783,650
2022-07-12	61.300	70.480	59.500	68.520	41.160	4,089,560
2022-07-11	61.760	62.880	60.200	60.560	36.379	442,510
2022-07-08	59.840	62.120	58.980	61.020	36.655	384,200
2022-07-07	58.720	60.380	58.700	59.420	35.694	225,860
2022-07-06	59.580	60.580	58.000	58.700	35.261	545,540
2022-07-05	65.500	65.500	58.300	59.360	35.658	584,180
2022-07-04	61.140	64.300	59.100	62.020	37.256	1,528,600
2022-07-01	55.440	61.940	54.560	59.640	35.826	1,076,510
2022-06-30	57.280	59.020	54.080	55.720	33.471	692,850
2022-06-29	57.020	58.200	56.620	57.460	34.517	201,290
2022-06-28	57.300	57.760	56.520	56.640	34.024	118,500
2022-06-27	57.760	57.780	56.100	57.020	34.252	185,970
2022-06-24	58.400	59.280	57.220	57.780	34.709	266,680
2022-06-23	57.580	59.140	57.300	58.100	34.901	453,670
2022-06-22	54.160	58.500	53.060	57.300	34.421	1,128,490
2022-06-21	55.040	55.500	54.020	54.020	32.450	238,880
2022-06-20	53.680	55.540	52.980	54.860	32.955	321,960
2022-06-17	52.600	53.820	52.500	53.300	32.018	191,900
2022-06-16	51.180	54.560	51.040	52.760	31.693	474,750
2022-06-15	50.200	51.100	49.780	51.040	30.660	174,660
2022-06-14	51.200	51.200	49.440	49.780	29.903	292,140
2022-06-10	50.300	51.980	49.620	51.000	30.636	199,790
2022-06-09	51.880	52.080	50.000	50.220	30.168	223,850
2022-06-08	52.300	52.880	51.700	51.880	31.165	122,520
2022-06-07	51.800	52.380	50.300	52.020	31.249	241,670
2022-06-06	51.740	52.440	51.400	51.700	31.057	98,380
2022-06-03	53.000	53.000	51.480	51.740	31.081	244,410
2022-06-02	53.900	54.160	52.600	52.640	31.621	111,210
2022-06-01	54.500	54.600	53.620	53.900	32.378	169,410
2022-05-31	55.300	55.640	54.000	54.000	32.438	277,880
2022-05-30	56.200	56.600	55.220	55.800	33.519	197,760
2022-05-27	56.600	56.880	55.620	56.200	33.760	239,450
2022-05-26	55.500	56.660	54.900	56.200	33.267	361,680
2022-05-25	56.060	58.400	54.500	55.700	32.971	538,310
2022-05-24	56.540	56.880	55.000	56.060	33.184	273,590
2022-05-23	59.040	59.080	56.020	56.500	33.445	513,090
2022-05-20	61.000	62.200	58.100	58.860	34.842	780,540
2022-05-19	62.100	63.620	58.300	61.000	36.108	622,120
2022-05-18	58.620	64.800	58.620	62.080	36.748	861,390
2022-05-17	58.320	59.240	58.040	58.600	34.688	130,010
2022-05-16	58.000	58.780	57.380	58.260	34.487	200,430
2022-05-13	56.180	57.980	55.700	57.680	34.143	244,840
2022-05-12	57.840	58.180	56.000	56.180	33.255	281,870
2022-05-11	58.340	58.680	58.000	58.000	34.333	119,310
2022-05-06	58.920	59.420	57.800	58.220	34.463	177,460
2022-05-05	58.980	59.740	58.580	58.780	34.794	156,770
2022-05-04	59.440	61.800	58.540	58.800	34.806	466,480
2022-04-29	58.000	59.560	58.000	59.380	35.150	147,370
2022-04-28	59.900	60.600	58.240	58.520	34.640	289,440
2022-04-27	59.480	59.860	57.640	59.800	35.398	353,370

← NewerPage 19 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.