PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	108.00	108.84	107.22	108.40	108.40	655,910
2025-08-14	106.70	108.22	103.80	107.52	107.52	1,971,700
2025-08-13	107.06	107.98	106.52	107.26	107.26	582,440
2025-08-12	107.90	108.18	106.00	107.48	107.48	831,810
2025-08-11	108.10	110.30	107.22	108.80	108.80	1,940,660
2025-08-08	105.16	107.56	105.16	106.22	106.22	997,690
2025-08-07	104.20	106.50	104.08	104.68	104.68	1,118,600
2025-08-06	103.98	105.72	102.30	103.28	103.28	1,073,510
2025-08-05	102.82	103.84	102.00	103.18	103.18	836,700
2025-08-04	102.90	103.58	102.26	102.88	102.88	765,660
2025-08-01	102.04	106.72	100.56	102.98	102.98	8,652,460
2025-07-31	102.58	103.40	101.00	101.94	101.94	1,107,540
2025-07-30	103.10	103.58	101.12	102.58	102.58	410,320
2025-07-29	102.86	103.80	102.66	103.46	103.46	323,590
2025-07-28	104.60	104.96	102.46	103.08	103.08	792,040
2025-07-25	105.14	105.96	103.84	103.98	103.98	756,640
2025-07-24	104.96	105.38	104.38	104.84	104.84	488,810
2025-07-23	104.94	106.72	104.76	105.32	105.32	1,550,940
2025-07-22	105.04	105.52	103.42	104.92	104.92	923,850
2025-07-21	104.38	106.72	103.14	104.62	104.62	2,213,480
2025-07-18	102.34	104.06	102.30	103.86	103.86	824,120
2025-07-17	104.00	104.76	102.22	102.94	102.94	523,530
2025-07-16	103.20	104.28	103.10	103.60	103.60	565,620
2025-07-15	103.96	104.30	103.04	103.38	103.38	359,560
2025-07-14	102.56	104.28	98.240	103.66	103.66	1,915,050
2025-07-11	104.64	104.88	101.68	102.68	102.68	1,532,310
2025-07-10	105.14	108.20	104.52	105.98	105.98	839,680
2025-07-09	104.20	105.24	103.88	104.50	104.50	615,900
2025-07-08	104.36	105.44	102.72	105.40	105.40	1,260,480
2025-07-07	105.86	108.30	103.64	104.46	104.46	1,099,410
2025-07-04	106.02	106.40	105.22	105.72	105.72	430,040
2025-07-03	106.12	106.68	105.62	106.44	106.44	412,820
2025-07-02	106.90	107.38	105.24	106.04	106.04	474,330
2025-07-01	107.50	108.36	105.96	106.78	106.78	994,060
2025-06-30	106.98	107.64	106.10	107.00	107.00	800,410
2025-06-27	106.98	107.40	105.42	106.74	106.74	1,619,390
2025-06-26	108.30	110.90	107.30	109.42	109.42	3,202,470
2025-06-25	107.82	108.96	107.82	108.38	108.38	619,240
2025-06-24	107.32	108.34	106.84	108.00	108.00	593,900
2025-06-23	107.70	108.46	106.34	108.24	108.24	884,530
2025-06-20	108.70	109.42	107.52	107.70	107.70	627,410
2025-06-19	108.46	109.72	108.30	109.00	109.00	504,940
2025-06-18	109.58	110.40	107.72	108.88	108.88	1,039,490
2025-06-17	111.56	113.44	108.80	109.66	109.66	3,455,260
2025-06-16	110.02	112.90	108.60	112.20	112.20	2,323,770
2025-06-13	109.14	110.78	108.36	108.50	108.50	742,800
2025-06-11	111.70	112.40	108.28	109.66	109.66	2,950,120
2025-06-10	106.82	112.96	106.68	112.70	112.70	6,298,080
2025-06-09	106.32	107.30	105.34	105.62	105.62	844,880
2025-06-06	108.60	110.16	104.82	106.52	106.52	2,924,930
2025-06-05	108.00	108.86	107.56	108.44	108.44	727,620
2025-06-04	108.66	109.36	107.02	107.54	107.54	2,438,530
2025-06-03	108.82	110.42	107.22	108.62	108.62	5,610,110
2025-06-02	99.980	110.20	97.620	108.54	108.54	24,407,280
2025-05-30	99.400	101.82	99.060	100.80	100.80	1,161,220
2025-05-29	101.70	101.82	99.040	100.10	100.10	2,185,410
2025-05-28	99.160	103.34	98.720	100.56	100.56	2,344,510
2025-05-27	97.660	99.240	95.220	98.900	98.900	2,122,960
2025-05-26	101.72	101.82	96.880	97.800	97.800	1,419,250
2025-05-23	101.42	102.88	101.14	101.80	101.80	349,830

← NewerPage 6 of 22 · 1,270 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.