PAO TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 100.50 | 102.00 | 96.940 | 100.78 | 100.78 | 1,847,830 |
| 2024-11-27 | 98.500 | 100.00 | 90.500 | 95.400 | 95.400 | 4,965,860 |
| 2024-11-26 | 97.380 | 100.96 | 95.000 | 98.880 | 98.880 | 4,813,780 |
| 2024-11-25 | 101.50 | 101.92 | 96.700 | 97.560 | 97.560 | 2,164,760 |
| 2024-11-22 | 103.50 | 104.00 | 101.12 | 101.66 | 101.66 | 1,133,290 |
| 2024-11-21 | 102.74 | 104.08 | 100.02 | 101.42 | 101.42 | 1,806,740 |
| 2024-11-20 | 104.48 | 105.94 | 101.28 | 103.06 | 103.06 | 1,979,350 |
| 2024-11-19 | 107.24 | 107.92 | 103.24 | 104.54 | 104.54 | 1,990,710 |
| 2024-11-18 | 106.80 | 108.32 | 105.90 | 107.96 | 107.96 | 1,002,250 |
| 2024-11-15 | 106.50 | 109.50 | 105.32 | 108.76 | 108.76 | 1,419,090 |
| 2024-11-14 | 108.00 | 108.84 | 105.80 | 105.88 | 105.88 | 1,343,180 |
| 2024-11-13 | 108.30 | 111.00 | 107.30 | 110.10 | 110.10 | 2,733,140 |
| 2024-11-12 | 110.30 | 110.80 | 108.02 | 108.98 | 108.98 | 1,754,650 |
| 2024-11-11 | 111.00 | 111.60 | 109.50 | 111.00 | 111.00 | 1,638,140 |
| 2024-11-08 | 110.00 | 110.58 | 107.46 | 108.98 | 108.98 | 2,195,440 |
| 2024-11-07 | 106.94 | 109.62 | 105.82 | 107.86 | 107.86 | 1,437,600 |
| 2024-11-06 | 108.00 | 108.92 | 104.86 | 106.00 | 106.00 | 2,469,520 |
| 2024-11-05 | 104.44 | 105.34 | 103.52 | 104.84 | 104.84 | 1,108,870 |
| 2024-11-02 | 103.78 | 105.44 | 102.66 | 103.18 | 103.18 | 922,800 |
| 2024-11-01 | 101.50 | 104.88 | 100.28 | 103.76 | 103.76 | 1,788,690 |
| 2024-10-31 | 101.50 | 103.08 | 101.04 | 101.74 | 101.74 | 2,005,000 |
| 2024-10-30 | 104.86 | 106.34 | 102.44 | 103.78 | 103.78 | 2,128,280 |
| 2024-10-29 | 102.70 | 105.44 | 101.50 | 103.78 | 103.78 | 3,363,910 |
| 2024-10-28 | 103.86 | 103.86 | 101.30 | 102.02 | 102.02 | 3,293,400 |
| 2024-10-25 | 105.90 | 108.00 | 103.12 | 104.00 | 104.00 | 5,659,900 |
| 2024-10-24 | 105.00 | 107.64 | 104.00 | 106.68 | 106.68 | 3,612,480 |
| 2024-10-23 | 108.80 | 108.80 | 105.06 | 106.52 | 106.52 | 2,509,680 |
| 2024-10-22 | 112.00 | 112.26 | 108.36 | 109.24 | 109.24 | 2,929,760 |
| 2024-10-21 | 113.20 | 114.46 | 111.50 | 111.86 | 111.86 | 1,855,270 |
| 2024-10-18 | 111.10 | 113.40 | 110.22 | 112.78 | 112.78 | 2,434,680 |
| 2024-10-17 | 113.52 | 113.96 | 111.10 | 112.32 | 112.32 | 1,950,980 |
| 2024-10-16 | 115.78 | 116.36 | 112.48 | 113.00 | 113.00 | 2,089,800 |
| 2024-10-15 | 114.10 | 117.52 | 113.92 | 114.98 | 114.98 | 4,516,920 |
| 2024-10-14 | 111.80 | 114.94 | 110.44 | 113.52 | 113.52 | 2,844,910 |
| 2024-10-11 | 111.68 | 112.00 | 110.10 | 111.84 | 111.84 | 1,857,540 |
| 2024-10-10 | 112.80 | 112.96 | 110.06 | 111.12 | 111.12 | 2,204,820 |
| 2024-10-09 | 112.58 | 113.38 | 111.10 | 111.34 | 111.34 | 2,424,600 |
| 2024-10-08 | 113.30 | 113.56 | 111.02 | 112.30 | 112.30 | 2,119,820 |
| 2024-10-07 | 114.80 | 116.74 | 112.32 | 112.92 | 112.92 | 6,949,210 |
| 2024-10-04 | 114.44 | 114.48 | 111.80 | 113.02 | 113.02 | 3,406,960 |
| 2024-10-03 | 110.40 | 114.74 | 108.02 | 112.00 | 112.00 | 6,201,070 |
| 2024-10-02 | 115.14 | 116.38 | 109.50 | 110.62 | 110.62 | 5,679,900 |
| 2024-10-01 | 117.74 | 118.68 | 114.10 | 115.26 | 115.26 | 5,379,600 |
| 2024-09-30 | 122.46 | 123.88 | 117.44 | 120.44 | 120.44 | 4,372,970 |
| 2024-09-27 | 119.16 | 121.50 | 118.38 | 119.92 | 119.92 | 2,333,570 |
| 2024-09-26 | 118.18 | 120.44 | 115.32 | 118.90 | 118.90 | 5,692,650 |
| 2024-09-25 | 120.94 | 122.98 | 117.30 | 118.20 | 118.20 | 8,755,890 |
| 2024-09-24 | 120.88 | 122.80 | 116.72 | 121.24 | 121.24 | 14,818,530 |
| 2024-09-23 | 110.82 | 119.66 | 110.66 | 117.80 | 117.80 | 21,960,800 |
| 2024-09-20 | 106.50 | 108.82 | 105.88 | 107.50 | 107.50 | 2,884,860 |
| 2024-09-19 | 104.72 | 107.32 | 103.36 | 105.92 | 105.92 | 2,949,140 |
| 2024-09-18 | 107.32 | 107.34 | 103.22 | 105.00 | 105.00 | 3,013,330 |
| 2024-09-17 | 106.50 | 107.64 | 102.86 | 106.56 | 106.56 | 4,690,330 |
| 2024-09-16 | 102.90 | 106.44 | 102.84 | 105.00 | 105.00 | 5,466,800 |
| 2024-09-13 | 102.36 | 102.86 | 94.940 | 101.30 | 101.30 | 11,127,600 |
| 2024-09-12 | 102.60 | 104.06 | 100.00 | 101.02 | 101.02 | 6,658,890 |
| 2024-09-11 | 109.70 | 110.74 | 103.30 | 107.96 | 107.96 | 5,857,460 |
| 2024-09-10 | 111.96 | 113.48 | 108.50 | 109.86 | 109.86 | 5,483,150 |
| 2024-09-09 | 108.96 | 111.88 | 107.50 | 109.70 | 109.70 | 5,268,910 |
| 2024-09-06 | 108.12 | 109.44 | 105.02 | 107.20 | 107.20 | 4,938,950 |
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.