PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	58.480	59.220	56.300	58.100	34.392	373,380
2022-04-25	59.980	59.980	57.660	58.000	34.333	224,880
2022-04-22	60.240	60.500	59.360	60.000	35.517	183,620
2022-04-21	61.140	61.660	60.000	60.020	35.528	227,860
2022-04-20	60.000	62.500	59.600	60.060	35.552	315,550
2022-04-19	63.720	63.980	58.660	60.100	35.576	791,070
2022-04-18	64.780	64.820	63.160	63.680	37.695	276,560
2022-04-15	65.000	66.880	63.560	64.720	38.310	391,230
2022-04-14	65.820	67.000	63.200	64.640	38.263	511,640
2022-04-13	66.400	67.980	63.400	65.460	38.749	310,710
2022-04-12	66.800	68.000	63.020	66.200	39.187	426,150
2022-04-11	68.900	69.300	64.020	66.600	39.423	687,430
2022-04-08	67.780	76.440	67.320	69.000	40.844	2,899,800
2022-04-07	68.000	70.200	66.000	67.420	39.909	390,380
2022-04-06	64.660	71.960	62.620	68.300	40.430	903,770
2022-04-05	69.000	70.100	63.200	64.660	38.275	663,010
2022-04-04	69.980	72.000	66.100	69.080	40.891	513,660
2022-04-01	67.600	70.580	67.400	69.580	41.187	506,980
2022-03-31	64.980	69.980	62.200	67.500	39.956	1,118,040
2022-03-30	54.000	62.000	53.600	60.520	35.824	566,080
2022-03-29	55.180	57.560	50.420	53.100	31.432	933,030
2022-03-28	59.980	60.360	50.040	55.000	32.557	516,660
2022-03-25	60.540	60.540	60.540	60.540	35.836	0
2022-03-24	60.540	60.540	60.540	60.540	35.836	0
2022-03-23	60.540	60.540	60.540	60.540	35.836	0
2022-03-22	60.540	60.540	60.540	60.540	35.836	0
2022-03-21	60.540	60.540	60.540	60.540	35.836	0
2022-03-18	60.540	60.540	60.540	60.540	35.836	0
2022-03-17	60.540	60.540	60.540	60.540	35.836	0
2022-03-16	60.540	60.540	60.540	60.540	35.836	0
2022-03-15	60.540	60.540	60.540	60.540	35.836	0
2022-03-14	60.540	60.540	60.540	60.540	35.836	0
2022-03-11	60.540	60.540	60.540	60.540	35.836	0
2022-03-10	60.540	60.540	60.540	60.540	35.836	0
2022-03-09	60.540	60.540	60.540	60.540	35.836	0
2022-03-04	60.540	60.540	60.540	60.540	35.836	0
2022-03-03	60.540	60.540	60.540	60.540	35.836	0
2022-03-02	60.540	60.540	60.540	60.540	35.836	0
2022-03-01	60.540	60.540	60.540	60.540	35.836	0
2022-02-28	60.540	60.540	60.540	60.540	35.836	0
2022-02-25	52.000	63.120	52.000	60.540	35.836	869,320
2022-02-24	66.480	66.480	40.000	51.960	30.757	2,490,120
2022-02-23	73.840	73.840	73.840	73.840	43.709	0
2022-02-22	70.000	74.600	65.000	73.840	43.709	1,215,220
2022-02-21	79.460	79.780	68.600	71.000	42.028	1,858,820
2022-02-18	81.660	82.100	75.540	77.000	45.580	778,710
2022-02-17	82.540	82.540	80.200	80.700	47.770	445,840
2022-02-16	83.100	83.500	81.460	82.540	48.859	531,180
2022-02-15	84.380	84.380	80.640	81.320	48.137	561,100
2022-02-14	81.080	82.180	79.020	79.980	47.344	834,980
2022-02-11	84.700	84.700	81.180	82.260	48.693	556,890
2022-02-10	81.980	85.460	80.780	85.340	50.516	1,001,070
2022-02-09	82.000	83.380	80.600	81.720	48.373	544,810
2022-02-08	81.800	84.780	80.780	81.720	48.373	900,300
2022-02-07	77.480	81.800	77.040	81.780	48.409	798,320
2022-02-04	75.980	77.560	75.280	76.900	45.520	414,760
2022-02-03	75.000	75.900	73.680	75.000	44.396	292,040
2022-02-02	76.000	76.380	75.420	75.700	44.810	181,330
2022-02-01	75.500	76.600	74.700	75.420	44.644	318,850
2022-01-31	76.000	77.860	74.500	75.260	44.550	646,140

← NewerPage 20 of 22 · 1,273 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.