PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	56.040	57.780	53.660	57.280	57.280	3,109,340
2026-07-24	53.780	56.820	52.100	55.620	55.620	3,261,560
2026-07-23	56.960	57.080	53.100	53.880	53.880	1,966,740
2026-07-22	55.500	57.980	53.500	55.040	55.040	3,389,420
2026-07-21	56.700	59.600	52.320	54.980	54.980	8,773,660
2026-07-20	47.020	56.720	46.280	54.400	54.400	7,937,270
2026-07-17	48.000	50.180	45.020	45.420	45.420	8,606,820
2026-07-16	59.880	61.540	47.140	52.600	52.600	22,974,440
2026-07-15	62.400	63.060	58.420	58.760	58.760	6,578,720
2026-07-14	61.860	64.600	58.700	62.700	62.700	9,581,550
2026-07-13	58.460	62.900	56.820	61.300	61.300	6,387,210
2026-07-10	58.200	59.360	55.600	57.940	57.940	2,134,090
2026-07-09	59.980	61.920	57.060	59.560	59.560	3,651,200
2026-07-08	55.280	60.900	53.980	58.340	58.340	3,888,880
2026-07-07	52.580	57.340	50.040	52.100	52.100	6,047,760
2026-07-06	56.200	57.660	52.020	52.820	52.820	2,375,130
2026-07-03	57.180	57.380	54.800	55.780	55.780	1,344,870
2026-07-02	60.020	60.260	56.200	57.040	57.040	957,990
2026-07-01	60.200	60.940	59.260	59.620	59.620	471,560
2026-06-30	60.420	61.600	59.900	60.400	60.400	1,479,700
2026-06-29	58.200	60.900	56.600	60.120	60.120	2,395,990
2026-06-26	57.600	60.420	55.020	57.540	57.540	3,891,150
2026-06-25	60.060	61.780	57.500	58.880	58.880	1,998,080
2026-06-24	63.080	63.860	59.300	60.260	60.260	1,838,680
2026-06-23	61.500	63.880	58.740	62.140	62.140	1,578,480
2026-06-22	68.200	68.640	58.360	61.400	61.400	4,527,890
2026-06-19	68.900	70.940	67.780	68.520	68.520	1,373,570
2026-06-18	70.200	70.260	68.360	68.520	68.520	661,030
2026-06-17	70.520	72.080	69.900	70.520	70.520	524,640
2026-06-16	72.180	72.900	69.500	70.440	70.440	1,182,980
2026-06-15	72.600	74.320	71.180	72.120	72.120	1,433,170
2026-06-11	72.280	72.980	71.600	72.280	72.280	526,990
2026-06-10	72.440	72.940	70.520	72.360	72.360	1,309,600
2026-06-09	74.740	75.240	72.320	73.140	73.140	1,344,950
2026-06-08	75.200	75.520	72.980	73.660	73.660	1,910,560
2026-06-05	79.560	80.960	74.140	76.820	76.820	4,856,950
2026-06-04	77.860	79.920	77.320	77.640	77.640	1,654,370
2026-06-03	78.600	79.520	77.000	78.040	78.040	1,087,930
2026-06-02	78.360	79.960	77.480	79.000	79.000	823,970
2026-06-01	78.220	79.980	76.860	77.080	77.080	1,590,020
2026-05-29	80.000	80.200	78.060	78.640	78.640	1,200,880
2026-05-28	80.840	85.000	79.580	79.800	79.800	2,151,170
2026-05-27	81.080	81.460	79.320	80.900	80.900	984,490
2026-05-26	84.480	85.520	80.000	80.820	80.820	2,639,290
2026-05-25	88.840	88.840	84.020	84.660	84.660	1,784,780
2026-05-22	88.680	90.740	88.440	88.660	88.660	836,850
2026-05-21	88.480	90.460	86.500	90.440	90.440	3,038,890
2026-05-20	96.600	96.620	88.100	90.600	90.600	8,146,250
2026-05-19	97.200	97.780	94.360	95.860	95.860	2,155,370
2026-05-18	90.800	97.400	90.060	95.220	95.220	6,080,530
2026-05-15	90.220	93.420	90.020	90.540	90.540	2,093,400
2026-05-14	91.700	91.800	90.000	90.520	90.520	470,070
2026-05-13	93.800	93.940	91.100	91.900	91.900	1,681,760
2026-05-12	90.980	94.100	90.440	93.780	93.780	1,440,750
2026-05-11	88.400	90.980	87.780	90.340	90.340	1,158,580
2026-05-08	87.300	87.920	86.400	87.160	87.160	266,140
2026-05-07	87.380	88.480	87.200	87.340	87.340	128,340
2026-05-06	87.940	88.580	86.900	87.400	87.400	333,280
2026-05-05	85.600	87.920	84.680	87.100	87.100	548,850
2026-05-04	84.900	88.140	84.100	86.360	86.360	940,290

← NewerPage 2 of 22 · 1,271 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.