PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	76.000	77.860	74.500	75.260	44.550	646,140
2022-01-28	76.380	77.680	74.920	75.600	44.751	459,400
2022-01-27	74.500	76.600	73.100	75.380	44.621	717,240
2022-01-26	73.200	75.740	73.000	74.500	44.100	540,500
2022-01-25	74.840	75.500	71.820	73.000	43.212	477,030
2022-01-24	78.000	78.880	70.160	72.520	42.928	1,317,680
2022-01-21	76.180	78.000	75.200	77.320	45.769	649,720
2022-01-20	76.180	78.460	74.800	76.280	45.153	501,090
2022-01-19	72.340	77.680	70.120	75.580	44.739	1,115,150
2022-01-18	74.400	76.000	70.980	71.560	42.359	828,210
2022-01-17	77.440	78.400	74.000	74.500	44.100	503,950
2022-01-14	77.560	79.560	73.100	76.400	45.224	1,098,130
2022-01-13	80.800	81.680	77.520	77.520	45.887	977,550
2022-01-12	80.500	81.780	80.000	80.800	47.829	543,880
2022-01-11	82.080	83.580	79.020	79.600	47.119	1,291,170
2022-01-10	81.160	84.800	81.000	81.600	48.302	1,159,430
2022-01-07	80.660	80.660	80.660	80.660	47.746	0
2022-01-06	81.320	83.780	80.000	80.820	47.841	927,160
2022-01-05	84.800	86.780	80.300	80.780	47.817	2,014,720
2022-01-04	77.020	88.440	77.020	86.000	50.907	4,960,500
2022-01-03	73.340	77.300	73.280	76.800	45.461	1,091,570
2021-12-30	72.200	73.180	72.200	72.560	42.951	392,740
2021-12-29	72.040	73.200	71.340	72.180	42.726	460,700
2021-12-28	72.260	73.100	71.400	72.000	42.620	827,570
2021-12-27	71.980	73.300	71.060	72.240	42.762	597,580
2021-12-24	73.100	73.100	70.440	71.420	42.276	406,400
2021-12-23	73.500	73.760	71.920	72.480	42.904	324,840
2021-12-22	73.440	74.380	70.900	72.380	42.845	825,490
2021-12-21	74.000	74.840	73.140	73.440	43.472	217,790
2021-12-20	73.580	74.660	72.340	73.140	43.295	335,840
2021-12-17	76.980	76.980	74.840	75.100	44.455	418,210
2021-12-16	73.800	77.000	73.560	76.380	45.213	726,490
2021-12-15	70.600	74.580	70.400	73.140	43.295	611,990
2021-12-14	71.920	73.160	69.400	70.300	41.614	919,880
2021-12-13	74.960	76.980	72.180	72.240	42.762	699,910
2021-12-10	74.600	75.300	73.520	74.960	44.372	389,090
2021-12-09	73.720	75.380	73.720	74.140	43.887	402,150
2021-12-08	75.200	76.480	73.800	73.900	43.745	597,460
2021-12-07	75.480	75.980	74.500	75.200	44.514	508,830
2021-12-06	76.120	76.600	74.500	75.100	44.455	428,510
2021-12-03	76.960	77.240	76.000	76.120	45.059	320,270
2021-12-02	77.740	77.980	75.660	75.760	44.846	927,590
2021-12-01	76.000	78.500	76.000	77.400	45.816	793,780
2021-11-30	78.380	79.760	75.500	75.500	44.692	1,297,680
2021-11-29	80.720	82.460	78.800	79.560	47.095	761,450
2021-11-26	83.900	83.900	78.380	80.000	47.355	1,941,590
2021-11-25	79.080	86.640	78.940	85.200	50.433	2,582,440
2021-11-24	79.060	81.780	78.200	79.000	46.763	406,790
2021-11-23	78.360	81.320	75.100	79.240	46.905	891,410
2021-11-22	80.600	81.880	75.000	77.540	45.899	792,950
2021-11-19	83.180	83.560	80.700	81.520	48.255	466,600
2021-11-18	82.500	84.000	82.380	83.000	49.131	379,250
2021-11-17	83.200	84.980	82.700	83.020	49.143	408,100
2021-11-16	85.500	85.580	83.220	83.220	49.261	415,240
2021-11-15	84.600	85.700	84.220	84.900	50.256	420,450
2021-11-12	85.280	86.720	84.040	84.600	50.078	501,200
2021-11-11	85.140	87.300	85.140	85.980	50.895	288,480
2021-11-10	86.220	86.880	85.020	86.320	51.096	440,470
2021-11-09	87.300	87.640	85.900	86.160	51.002	513,720
2021-11-08	87.040	87.980	86.340	86.500	51.203	320,830

← NewerPage 21 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.