PAO TMK historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.380	73.000	64.280	70.500	70.500	28,803,930
2026-10-16	62.900	64.480	62.300	64.140	64.140	1,027,360
2026-10-15	63.460	64.760	61.500	62.160	62.160	2,243,180
2026-10-14	63.680	66.560	62.220	63.520	63.520	6,300,900
2026-10-13	60.280	64.000	59.760	63.380	63.380	3,856,900
2026-10-12	59.980	60.820	59.440	60.300	60.300	934,940
2026-10-09	58.800	60.340	58.320	59.200	59.200	838,370
2026-10-08	59.460	59.580	58.500	59.000	59.000	335,110
2026-10-07	60.000	60.380	59.260	59.480	59.480	726,940
2026-10-06	59.360	60.080	59.140	59.760	59.760	536,560
2026-10-05	58.860	59.900	58.360	59.420	59.420	504,440
2026-10-02	58.800	59.000	58.420	58.840	58.840	222,670
2026-10-01	58.000	59.160	57.820	58.860	58.860	646,420
2026-09-30	58.480	58.780	58.000	58.180	58.180	268,290
2026-09-29	58.140	59.100	57.780	58.720	58.720	403,210
2026-09-28	58.540	58.880	57.780	58.300	58.300	578,820
2026-09-25	59.320	59.320	58.220	58.700	58.700	466,550
2026-09-24	59.960	60.160	58.980	59.540	59.540	431,510
2026-09-23	60.000	60.400	59.060	59.500	59.500	627,070
2026-09-22	58.000	60.540	57.740	59.780	59.780	1,888,550
2026-09-21	58.160	59.000	57.920	58.480	58.480	809,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.