PAO TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	137.70	147.00	135.02	141.22	141.22	13,743,250
2025-02-24	132.26	136.50	131.18	131.80	131.80	7,700,890
2025-02-21	122.80	132.16	122.72	130.00	130.00	16,971,190
2025-02-20	124.50	125.62	121.50	123.08	123.08	1,584,480
2025-02-19	120.52	124.18	119.16	121.94	121.94	1,780,870
2025-02-18	123.72	125.14	117.80	121.88	121.88	3,734,660
2025-02-17	117.22	126.04	117.22	123.00	123.00	7,558,760
2025-02-14	113.02	121.00	110.36	114.50	114.50	9,615,700
2025-02-13	113.00	113.60	109.18	112.66	112.66	3,344,980
2025-02-12	105.00	115.00	104.50	105.56	105.56	10,275,490
2025-02-11	103.62	104.62	102.98	103.80	103.80	909,680
2025-02-10	104.20	105.42	102.50	104.34	104.34	1,605,310
2025-02-07	104.50	104.50	103.00	103.42	103.42	348,860
2025-02-06	104.88	105.20	103.38	103.98	103.98	648,350
2025-02-05	102.00	104.66	100.60	103.00	103.00	1,036,710
2025-02-04	103.94	103.94	101.02	102.72	102.72	1,058,370
2025-02-03	105.58	105.88	102.50	102.82	102.82	1,321,340
2025-01-31	107.50	108.00	105.20	105.20	105.20	1,108,420
2025-01-30	107.38	107.98	105.54	107.00	107.00	1,202,570
2025-01-29	107.84	108.34	106.64	107.30	107.30	600,410
2025-01-28	105.80	108.14	103.70	107.20	107.20	2,098,000
2025-01-27	109.28	109.28	105.54	106.30	106.30	927,440
2025-01-24	109.98	110.20	107.68	108.38	108.38	1,520,690
2025-01-23	107.30	110.40	106.04	106.82	106.82	1,199,420
2025-01-22	109.56	109.78	106.56	108.76	108.76	1,743,610
2025-01-21	107.98	108.60	105.96	107.96	107.96	1,079,480
2025-01-20	110.80	111.20	105.50	107.14	107.14	2,536,610
2025-01-17	105.20	109.30	104.60	107.90	107.90	2,951,690
2025-01-16	104.20	106.50	101.40	106.00	106.00	3,871,750
2025-01-15	104.10	104.50	101.58	101.92	101.92	2,047,130
2025-01-14	103.68	104.36	102.00	103.26	103.26	1,615,350
2025-01-13	104.70	105.48	103.10	104.52	104.52	1,400,240
2025-01-10	101.00	105.62	99.580	103.30	103.30	2,133,820
2025-01-09	104.10	105.94	100.00	100.52	100.52	1,608,610
2025-01-08	102.00	104.98	101.92	104.60	104.60	949,150
2025-01-06	101.92	102.96	100.28	101.76	101.76	871,210
2025-01-03	104.72	105.96	101.64	102.44	102.44	1,539,610
2024-12-30	101.70	103.70	101.18	102.92	102.92	2,475,790
2024-12-28	97.700	100.72	97.480	99.540	99.540	1,728,010
2024-12-27	97.040	98.080	96.160	97.700	97.700	989,900
2024-12-26	98.120	100.00	96.900	97.560	97.560	1,669,760
2024-12-25	96.320	98.720	95.140	97.480	97.480	1,755,110
2024-12-24	98.000	98.800	94.800	96.540	96.540	1,877,830
2024-12-23	98.500	101.94	95.940	96.580	96.580	2,641,760
2024-12-20	85.420	97.800	84.520	97.040	97.040	5,905,510
2024-12-19	86.520	87.080	84.040	85.000	85.000	1,662,360
2024-12-18	85.100	87.000	82.960	85.280	85.280	2,763,330
2024-12-17	87.020	87.660	82.760	84.000	84.000	3,886,440
2024-12-16	90.000	90.280	87.000	87.700	87.700	1,552,690
2024-12-13	91.900	92.260	90.000	90.900	90.900	956,130
2024-12-12	94.260	94.540	91.200	92.060	92.060	1,250,320
2024-12-11	93.780	94.880	91.560	93.640	93.640	2,243,730
2024-12-10	94.700	94.900	93.140	93.900	93.900	989,730
2024-12-09	94.780	96.640	94.100	95.060	95.060	1,246,450
2024-12-06	95.800	96.200	93.320	94.800	94.800	1,148,270
2024-12-05	93.160	96.200	91.520	94.360	94.360	3,474,950
2024-12-04	96.000	97.740	92.000	93.980	93.980	2,268,350
2024-12-03	100.08	100.18	95.880	96.100	96.100	1,530,850
2024-12-02	100.30	101.98	99.380	100.18	100.18	1,038,960
2024-11-29	100.56	101.34	98.800	99.980	99.980	1,921,730

← NewerPage 8 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.