PAO TMK historical data

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

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
2025-10-17	116.70	117.20	114.92	116.00	116.00	992,110
2025-10-16	111.34	117.28	108.70	114.00	114.00	1,734,960
2025-10-15	113.00	113.16	110.32	111.64	111.64	857,580
2025-10-14	113.60	113.96	111.64	112.30	112.30	493,880
2025-10-13	112.98	116.00	112.30	113.00	113.00	893,220
2025-10-10	114.68	115.60	112.22	114.22	114.22	1,124,430
2025-10-09	115.02	117.26	111.66	114.36	114.36	3,181,690
2025-10-08	117.00	117.98	112.60	113.34	113.34	2,082,370
2025-10-07	119.42	120.88	115.96	117.44	117.44	2,657,240
2025-10-06	114.48	120.18	113.62	119.50	119.50	2,177,410
2025-10-03	114.62	115.48	113.78	114.36	114.36	924,480
2025-10-02	116.10	116.10	114.10	115.30	115.30	1,136,980
2025-10-01	117.02	117.96	115.12	115.76	115.76	1,005,930
2025-09-30	118.40	118.66	115.00	117.22	117.22	2,279,780
2025-09-29	119.20	120.64	116.62	117.52	117.52	1,673,790
2025-09-26	119.80	119.98	118.38	119.42	119.42	762,110
2025-09-25	120.06	120.96	118.82	119.00	119.00	751,470
2025-09-24	119.80	121.08	118.50	119.96	119.96	1,739,060
2025-09-23	120.06	122.64	118.20	121.00	121.00	3,952,150
2025-09-22	118.20	121.00	116.86	119.36	119.36	2,411,840
2025-09-19	120.16	120.68	117.40	117.74	117.74	2,421,170
2025-09-18	122.10	122.44	119.52	121.00	121.00	2,171,890
2025-09-17	120.30	123.36	119.14	122.22	122.22	6,836,820
2025-09-16	116.80	121.10	116.46	120.52	120.52	3,849,600
2025-09-15	118.70	118.70	115.84	116.76	116.76	2,613,150
2025-09-12	119.50	120.16	116.60	118.36	118.36	3,514,730
2025-09-11	118.92	120.84	118.10	119.90	119.90	4,034,700
2025-09-10	119.40	122.44	118.04	120.90	120.90	9,704,140
2025-09-09	119.14	119.38	117.70	118.36	118.36	3,641,630
2025-09-08	119.04	122.08	118.42	119.30	119.30	16,206,650
2025-09-05	114.56	118.76	114.56	117.58	117.58	8,167,540
2025-09-04	115.18	115.70	114.10	114.94	114.94	4,278,640
2025-09-03	113.04	115.98	111.30	115.44	115.44	13,016,490
2025-09-02	106.76	113.38	106.44	111.56	111.56	26,631,570
2025-09-01	107.74	108.36	106.00	107.42	107.42	514,930
2025-08-29	105.60	108.50	105.52	107.70	107.70	1,150,690
2025-08-28	107.28	107.82	105.08	107.00	107.00	379,830
2025-08-27	105.52	107.34	105.16	106.74	106.74	513,010
2025-08-26	105.54	106.10	104.72	105.10	105.10	232,400
2025-08-25	105.06	105.50	104.32	105.32	105.32	315,450
2025-08-22	104.54	105.14	104.22	104.94	104.94	242,240
2025-08-21	106.38	106.74	104.10	104.48	104.48	822,180
2025-08-20	107.52	108.08	105.80	106.24	106.24	396,570
2025-08-19	108.00	109.42	106.90	107.14	107.14	553,130
2025-08-18	107.00	108.78	104.82	106.64	106.64	1,004,270

← NewerPage 5 of 22 · 1,272 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.