PAO TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 105.32 | 106.68 | 104.90 | 106.22 | 106.22 | 438,400 |
| 2025-11-06 | 107.42 | 109.04 | 104.62 | 105.46 | 105.46 | 1,071,760 |
| 2025-11-05 | 107.86 | 108.50 | 107.00 | 107.60 | 107.60 | 229,600 |
| 2025-11-03 | 107.40 | 108.90 | 107.38 | 108.30 | 108.30 | 147,810 |
| 2025-11-01 | 107.76 | 107.82 | 106.88 | 107.32 | 107.32 | 146,590 |
| 2025-10-31 | 108.66 | 109.72 | 106.58 | 107.42 | 107.42 | 456,660 |
| 2025-10-30 | 108.28 | 109.46 | 107.30 | 108.38 | 108.38 | 428,090 |
| 2025-10-29 | 107.82 | 108.50 | 106.84 | 108.14 | 108.14 | 300,760 |
| 2025-10-28 | 107.28 | 109.08 | 106.24 | 106.74 | 106.74 | 565,710 |
| 2025-10-27 | 112.36 | 112.38 | 106.72 | 107.36 | 107.36 | 1,197,020 |
| 2025-10-24 | 112.50 | 114.50 | 110.62 | 111.60 | 111.60 | 649,320 |
| 2025-10-23 | 112.16 | 113.04 | 111.56 | 112.20 | 112.20 | 440,760 |
| 2025-10-22 | 113.84 | 114.64 | 112.70 | 113.84 | 113.84 | 479,890 |
| 2025-10-21 | 116.18 | 116.18 | 112.64 | 113.42 | 113.42 | 1,005,050 |
| 2025-10-20 | 116.00 | 118.04 | 114.20 | 116.36 | 116.36 | 866,030 |
← NewerPage 5 of 5 · 255 trading days
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.