PAO TMK historical data

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

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
2026-09-18	58.100	59.060	57.000	58.540	58.540	1,491,090
2026-09-17	58.660	59.000	57.840	58.200	58.200	507,380
2026-09-16	59.240	59.400	58.340	58.720	58.720	539,790
2026-09-15	59.640	59.940	58.980	59.300	59.300	678,880
2026-09-14	59.800	60.300	58.620	59.520	59.520	1,977,650
2026-09-11	61.220	61.680	59.000	59.320	59.320	1,116,910
2026-09-10	59.800	61.580	59.800	61.320	61.320	989,930
2026-09-09	61.320	61.340	59.760	60.380	60.380	767,530
2026-09-08	61.140	62.340	60.340	60.900	60.900	2,068,290
2026-09-07	60.880	62.280	59.500	61.600	61.600	2,806,120
2026-09-04	61.780	62.560	60.000	60.480	60.480	3,043,670
2026-09-03	60.000	62.660	59.220	61.460	61.460	5,511,520
2026-09-02	57.900	60.580	57.800	59.780	59.780	2,940,830
2026-09-01	60.000	61.000	57.280	59.200	59.200	2,851,050
2026-08-31	58.180	60.000	57.480	59.300	59.300	3,237,730
2026-08-28	56.580	58.700	55.400	56.000	56.000	3,738,300
2026-08-27	55.720	57.180	54.240	55.800	55.800	2,471,210
2026-08-26	57.800	58.180	55.380	56.420	56.420	1,008,460
2026-08-25	57.140	58.960	55.400	57.660	57.660	2,099,850
2026-08-24	57.820	57.900	54.080	56.380	56.380	1,988,450
2026-08-21	57.560	57.980	55.800	57.240	57.240	1,670,380
2026-08-20	60.000	60.580	57.100	57.620	57.620	1,790,180
2026-08-19	60.300	60.440	58.500	59.560	59.560	2,591,730
2026-08-18	56.120	60.600	56.040	60.000	60.000	3,574,470
2026-08-17	58.400	58.400	55.140	55.760	55.760	2,451,220
2026-08-14	60.820	61.520	58.100	58.500	58.500	3,293,590
2026-08-13	61.900	63.120	59.760	60.880	60.880	4,565,410
2026-08-12	64.500	66.400	61.180	61.740	61.740	7,340,870
2026-08-11	61.160	64.980	61.100	63.800	63.800	7,820,730
2026-08-10	57.700	61.900	57.620	61.160	61.160	2,955,330
2026-08-07	60.360	61.140	57.360	58.960	58.960	2,545,460
2026-08-06	62.600	63.500	59.100	60.040	60.040	3,208,220
2026-08-05	59.160	63.000	58.500	62.400	62.400	6,358,130
2026-08-04	59.040	59.960	57.560	58.640	58.640	2,658,350
2026-08-03	56.420	58.980	56.120	58.860	58.860	3,072,420
2026-07-31	56.780	57.940	55.500	56.320	56.320	2,151,180
2026-07-30	59.000	60.000	56.500	57.000	57.000	4,733,730
2026-07-29	57.040	61.000	57.040	59.000	59.000	11,886,430
2026-07-28	56.100	57.340	55.000	56.660	56.660	2,130,010

Page 1 of 22 · 1,271 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.