PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	103.00	103.32	101.00	102.94	102.94	944,300
2025-05-21	104.02	104.56	102.98	103.34	103.34	368,510
2025-05-20	105.50	105.90	103.42	103.74	103.74	778,080
2025-05-19	104.46	107.28	104.28	106.60	106.60	1,035,350
2025-05-16	103.68	105.84	102.40	104.60	104.60	978,990
2025-05-15	105.22	106.36	102.42	103.78	103.78	1,333,390
2025-05-14	107.08	107.90	104.76	107.00	107.00	672,860
2025-05-13	108.26	108.56	106.66	107.16	107.16	612,630
2025-05-12	106.38	110.00	105.52	108.46	108.46	1,553,000
2025-05-08	106.10	108.20	105.78	106.40	106.40	908,010
2025-05-07	105.32	107.60	104.30	105.84	105.84	1,159,720
2025-05-06	102.90	106.46	101.42	105.20	105.20	1,164,420
2025-05-05	106.48	109.70	101.98	102.50	102.50	1,892,950
2025-05-02	110.28	110.28	106.04	106.54	106.54	778,290
2025-04-30	110.50	111.54	108.78	109.98	109.98	1,301,190
2025-04-29	113.48	113.64	109.50	110.74	110.74	1,497,310
2025-04-28	115.00	116.46	111.40	113.98	113.98	2,387,730
2025-04-25	113.00	115.12	113.00	114.48	114.48	1,398,940
2025-04-24	113.22	114.84	112.54	112.80	112.80	1,053,900
2025-04-23	116.30	116.40	112.22	113.58	113.58	2,116,360
2025-04-22	113.38	117.82	113.38	116.12	116.12	2,747,160
2025-04-21	110.20	114.80	109.84	113.72	113.72	3,181,870
2025-04-18	108.96	110.26	106.54	109.10	109.10	2,045,880
2025-04-17	110.62	112.90	105.50	108.32	108.32	6,485,520
2025-04-16	110.00	112.60	107.92	112.20	112.20	2,000,420
2025-04-15	110.18	112.04	107.56	108.96	108.96	1,832,670
2025-04-14	113.32	115.60	109.52	111.60	111.60	2,391,690
2025-04-11	111.00	114.38	110.94	113.40	113.40	2,246,380
2025-04-10	109.12	114.60	108.02	111.70	111.70	3,230,170
2025-04-09	99.740	109.12	96.200	99.200	99.200	6,301,940
2025-04-08	108.04	108.04	99.140	105.36	105.36	2,182,950
2025-04-07	111.70	114.14	101.66	105.42	105.42	5,552,030
2025-04-04	119.42	120.56	111.60	113.78	113.78	2,693,250
2025-04-03	121.32	123.20	116.48	117.40	117.40	2,288,860
2025-04-02	120.02	124.50	117.90	120.46	120.46	5,182,320
2025-04-01	121.92	126.00	119.10	122.04	122.04	3,211,380
2025-03-31	119.82	121.92	115.60	120.22	120.22	2,400,030
2025-03-28	123.00	125.66	118.96	121.50	121.50	2,556,650
2025-03-27	125.80	126.98	122.62	124.60	124.60	1,889,460
2025-03-26	129.92	131.14	125.20	125.80	125.80	1,631,480
2025-03-25	129.40	131.86	125.06	127.30	127.30	2,535,840
2025-03-24	133.56	133.72	128.62	131.22	131.22	2,202,680
2025-03-21	136.24	140.58	133.48	133.86	133.86	4,986,830
2025-03-20	132.48	136.78	130.50	135.40	135.40	2,886,780
2025-03-19	129.80	132.60	127.54	131.38	131.38	1,386,080
2025-03-18	133.94	134.00	129.28	132.20	132.20	1,652,730
2025-03-17	130.00	132.68	129.70	131.98	131.98	2,547,660
2025-03-14	123.16	128.36	122.90	128.00	128.00	1,686,870
2025-03-13	123.00	125.50	120.10	121.30	121.30	3,262,390
2025-03-12	126.20	127.36	123.90	124.64	124.64	1,684,800
2025-03-11	127.54	129.18	126.56	127.96	127.96	1,727,990
2025-03-10	131.06	131.26	127.16	129.04	129.04	2,132,130
2025-03-07	133.92	134.90	127.50	128.80	128.80	2,645,240
2025-03-06	133.70	135.54	130.88	133.10	133.10	3,327,640
2025-03-05	128.10	136.30	128.10	134.46	134.46	6,935,430
2025-03-04	127.50	131.18	126.32	128.62	128.62	3,934,330
2025-03-03	127.00	128.08	123.26	124.36	124.36	12,665,070
2025-02-28	129.72	133.52	125.00	130.06	130.06	12,081,360
2025-02-27	137.36	138.26	129.00	135.44	135.44	8,606,720
2025-02-26	145.30	145.30	136.78	141.00	141.00	7,812,860

← NewerPage 7 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.