PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	84.700	86.660	84.000	85.180	85.180	628,110
2026-04-29	87.880	88.720	83.100	84.540	84.540	1,878,060
2026-04-28	91.200	91.420	87.040	87.900	87.900	906,550
2026-04-27	93.120	93.320	91.180	91.520	91.520	325,830
2026-04-24	94.940	95.320	92.500	92.860	92.860	497,490
2026-04-23	94.800	96.000	94.400	95.940	95.940	471,000
2026-04-22	93.080	95.360	92.480	95.000	95.000	425,950
2026-04-21	92.700	93.800	91.640	93.400	93.400	534,480
2026-04-20	90.820	93.840	90.820	93.000	93.000	860,300
2026-04-17	92.700	92.780	90.620	91.020	91.020	678,870
2026-04-16	92.760	96.200	91.880	93.000	93.000	4,180,260
2026-04-15	89.520	93.940	89.520	93.100	93.100	1,295,700
2026-04-14	89.860	90.800	89.180	89.820	89.820	443,990
2026-04-13	90.040	91.000	89.200	90.000	90.000	452,920
2026-04-10	90.760	91.440	90.000	90.460	90.460	224,460
2026-04-09	92.260	92.620	90.040	90.700	90.700	483,120
2026-04-08	91.200	92.640	90.420	91.800	91.800	438,590
2026-04-07	91.440	92.280	89.120	91.220	91.220	678,040
2026-04-06	90.420	91.740	89.500	91.120	91.120	704,000
2026-04-03	90.160	91.180	90.160	90.740	90.740	454,400
2026-04-02	92.860	93.200	89.860	90.700	90.700	1,056,320
2026-04-01	93.360	93.960	92.020	92.860	92.860	926,310
2026-03-31	95.320	95.500	92.340	93.120	93.120	920,110
2026-03-30	96.000	96.360	95.000	95.620	95.620	752,550
2026-03-27	99.240	99.840	95.600	95.920	95.920	962,730
2026-03-26	100.50	100.54	99.100	99.340	99.340	288,370
2026-03-25	99.920	100.40	99.220	100.14	100.14	287,760
2026-03-24	99.900	100.86	99.100	99.740	99.740	310,560
2026-03-23	100.70	101.60	99.560	99.900	99.900	602,970
2026-03-20	101.00	101.74	100.38	100.66	100.66	288,070
2026-03-19	101.68	102.00	100.38	100.56	100.56	515,710
2026-03-18	101.94	102.14	101.42	102.00	102.00	187,400
2026-03-17	102.30	102.52	101.44	101.50	101.50	258,770
2026-03-16	101.62	103.98	101.58	102.10	102.10	1,684,290
2026-03-13	102.00	102.36	101.40	101.62	101.62	256,720
2026-03-12	102.48	102.52	101.42	101.66	101.66	303,010
2026-03-11	102.20	102.80	102.08	102.40	102.40	205,700
2026-03-10	102.82	103.62	101.88	102.36	102.36	517,540
2026-03-09	101.02	103.10	101.00	102.64	102.64	572,300
2026-03-06	102.92	103.02	100.74	102.48	102.48	582,780
2026-03-05	102.20	104.46	102.00	102.22	102.22	1,487,260
2026-03-04	101.86	103.24	101.76	102.16	102.16	657,870
2026-03-03	101.60	102.96	101.50	102.00	102.00	810,700
2026-03-02	104.90	105.16	101.82	102.90	102.90	1,801,040
2026-02-27	104.80	106.14	104.00	104.86	104.86	427,810
2026-02-26	105.80	106.28	104.00	104.60	104.60	507,070
2026-02-25	106.38	107.24	105.00	106.00	106.00	699,440
2026-02-24	106.98	109.36	105.54	106.00	106.00	3,193,810
2026-02-20	104.64	107.86	104.62	106.72	106.72	3,981,490
2026-02-19	103.86	106.88	103.86	105.78	105.78	2,874,720
2026-02-18	104.74	105.30	103.50	103.80	103.80	627,220
2026-02-17	104.10	107.04	103.32	104.16	104.16	3,717,630
2026-02-16	102.68	105.00	102.32	103.64	103.64	1,033,590
2026-02-13	102.70	104.20	101.50	103.28	103.28	835,690
2026-02-12	102.24	103.40	102.24	102.78	102.78	310,400
2026-02-11	101.90	102.96	101.56	102.78	102.78	428,760
2026-02-10	101.74	102.80	101.20	101.86	101.86	316,810
2026-02-09	102.54	103.20	101.60	101.74	101.74	311,150
2026-02-06	102.40	103.40	102.00	102.88	102.88	315,190
2026-02-05	104.20	104.20	101.76	102.24	102.24	595,710

← NewerPage 3 of 5 · 254 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.