PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	105.42	106.40	103.04	104.10	104.10	747,920
2026-02-03	104.36	106.32	104.12	105.40	105.40	1,107,600
2026-02-02	103.28	104.40	102.70	103.48	103.48	545,100
2026-01-30	104.20	104.76	102.70	103.26	103.26	450,340
2026-01-29	102.58	106.46	102.58	103.44	103.44	2,305,410
2026-01-28	103.62	103.90	102.60	102.94	102.94	457,590
2026-01-27	102.00	103.52	101.16	102.80	102.80	490,670
2026-01-26	103.72	103.72	101.72	102.30	102.30	559,410
2026-01-23	103.08	104.20	102.34	103.04	103.04	507,760
2026-01-22	103.72	104.06	102.36	102.96	102.96	390,240
2026-01-21	103.34	104.12	102.90	103.46	103.46	434,240
2026-01-20	103.06	103.30	102.30	102.90	102.90	275,260
2026-01-19	102.86	104.32	102.58	103.72	103.72	632,180
2026-01-16	102.50	103.28	101.66	102.86	102.86	612,750
2026-01-15	101.40	102.78	100.94	101.76	101.76	413,700
2026-01-14	100.20	101.84	99.600	101.50	101.50	678,420
2026-01-13	101.00	101.46	100.08	100.20	100.20	323,680
2026-01-12	101.20	102.06	100.78	101.00	101.00	360,020
2026-01-09	100.80	101.48	100.80	101.26	101.26	94,410
2026-01-08	100.78	101.98	100.02	100.94	100.94	370,500
2026-01-06	102.20	102.60	101.22	101.44	101.44	279,790
2026-01-05	102.20	102.52	100.54	102.16	102.16	383,340
2025-12-30	103.08	103.46	102.00	102.26	102.26	415,440
2025-12-29	103.34	107.24	102.00	102.70	102.70	2,843,040
2025-12-26	102.88	104.00	102.88	103.14	103.14	405,340
2025-12-25	102.84	104.32	102.72	103.20	103.20	588,350
2025-12-24	103.10	103.84	102.46	102.60	102.60	286,260
2025-12-23	102.82	103.96	102.26	103.38	103.38	324,300
2025-12-22	104.38	106.00	102.44	103.04	103.04	708,750
2025-12-19	104.92	105.48	103.34	103.94	103.94	506,160
2025-12-18	104.98	105.86	104.24	104.40	104.40	411,500
2025-12-17	105.78	107.00	104.02	104.90	104.90	1,305,430
2025-12-16	104.00	106.70	104.00	105.64	105.64	2,053,950
2025-12-15	102.64	104.04	102.20	103.70	103.70	690,940
2025-12-12	102.76	104.68	102.02	102.84	102.84	838,090
2025-12-11	102.62	103.80	102.52	103.10	103.10	634,730
2025-12-10	102.58	103.62	102.40	103.12	103.12	326,290
2025-12-09	102.10	103.32	101.44	102.52	102.52	863,810
2025-12-08	103.10	104.48	102.02	102.66	102.66	949,420
2025-12-05	102.52	104.54	102.52	103.16	103.16	1,061,940
2025-12-04	102.72	103.48	102.16	102.70	102.70	348,750
2025-12-03	103.12	103.76	101.02	102.64	102.64	737,450
2025-12-02	105.06	105.62	104.04	104.24	104.24	470,020
2025-12-01	105.98	106.78	104.54	106.26	106.26	729,650
2025-11-28	103.76	105.60	103.46	105.28	105.28	310,520
2025-11-27	106.46	106.64	102.58	103.84	103.84	611,510
2025-11-26	106.72	107.02	105.90	106.48	106.48	201,700
2025-11-25	105.78	107.40	105.14	107.02	107.02	644,620
2025-11-24	105.20	107.58	105.20	105.78	105.78	937,660
2025-11-21	105.90	106.96	104.02	105.08	105.08	484,160
2025-11-20	104.50	106.80	103.40	104.10	104.10	872,230
2025-11-19	103.30	105.36	102.66	104.76	104.76	815,150
2025-11-18	102.70	104.20	101.28	103.34	103.34	483,020
2025-11-17	103.50	104.50	101.94	102.66	102.66	702,160
2025-11-14	105.66	105.68	102.32	103.48	103.48	1,016,830
2025-11-13	106.74	107.02	105.02	105.34	105.34	587,420
2025-11-12	105.78	108.32	105.78	106.78	106.78	1,488,950
2025-11-11	105.48	106.04	105.08	105.78	105.78	225,260
2025-11-10	106.18	107.28	105.12	105.36	105.36	353,720
2025-11-07	105.32	106.68	104.90	106.22	106.22	438,400

← NewerPage 4 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.