Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	389.20	402.60	388.00	392.30	254.68	694,618
2022-07-26	383.30	390.40	383.20	388.10	251.95	382,429
2022-07-25	381.10	384.30	377.20	383.10	248.71	340,793
2022-07-22	375.30	388.50	375.30	381.10	247.41	462,160
2022-07-21	378.00	380.00	368.00	375.70	243.90	371,145
2022-07-20	376.70	381.40	373.80	379.50	246.37	318,658
2022-07-19	380.00	382.70	370.50	374.60	243.19	418,951
2022-07-18	381.70	385.30	374.50	380.60	247.09	431,627
2022-07-15	369.00	408.80	366.00	379.90	246.63	1,189,474
2022-07-14	377.50	389.00	366.60	366.60	238.00	725,625
2022-07-13	391.80	392.40	370.30	375.80	243.97	535,311
2022-07-12	399.60	399.90	386.00	391.80	254.36	438,650
2022-07-11	408.00	408.10	400.00	400.00	259.68	491,725
2022-07-08	407.00	409.90	400.30	409.90	266.11	453,564
2022-07-07	412.30	414.00	403.00	407.90	254.33	1,157,712
2022-07-06	423.20	430.60	423.00	429.80	267.99	1,182,774
2022-07-05	432.90	432.90	422.10	426.00	265.62	887,017
2022-07-04	426.60	439.00	423.70	433.00	269.98	735,151
2022-07-01	421.00	439.90	421.00	422.10	263.18	587,114
2022-06-30	442.00	444.70	415.70	429.50	267.80	1,008,955
2022-06-29	447.20	451.90	438.00	440.80	274.84	537,937
2022-06-28	456.50	456.50	446.20	447.20	278.83	487,785
2022-06-27	445.60	458.00	444.00	458.00	285.57	485,511
2022-06-24	447.50	452.80	438.20	448.50	279.65	855,302
2022-06-23	443.10	449.00	437.30	449.00	279.96	663,387
2022-06-22	439.90	444.60	428.20	444.60	277.21	727,484
2022-06-21	441.40	443.80	435.00	440.60	274.72	984,466
2022-06-20	434.00	445.90	431.60	441.00	274.97	617,354
2022-06-17	440.00	440.00	430.30	431.00	268.73	522,403
2022-06-16	424.50	440.00	423.30	440.00	274.35	1,073,495
2022-06-15	427.20	429.10	419.20	424.50	264.68	640,076
2022-06-14	420.00	427.20	415.30	427.20	266.36	445,985
2022-06-10	407.80	426.00	405.80	424.50	264.68	966,599
2022-06-09	405.00	413.20	398.40	405.80	253.02	822,530
2022-06-08	393.00	407.90	391.00	405.60	252.90	883,252
2022-06-07	390.00	393.00	382.90	393.00	245.04	441,848
2022-06-06	387.00	391.30	383.80	390.00	243.17	345,996
2022-06-03	390.70	394.00	372.30	391.80	244.29	771,200
2022-06-02	393.30	396.80	382.50	390.10	243.23	567,733
2022-06-01	388.50	398.20	386.60	398.00	248.16	532,432
2022-05-31	386.00	392.00	380.00	392.00	244.42	428,546
2022-05-30	393.60	400.00	385.40	391.00	243.79	424,618
2022-05-27	393.00	400.00	387.00	391.00	243.79	950,268
2022-05-26	375.30	389.00	373.40	385.00	240.05	748,312
2022-05-25	362.00	375.00	354.30	375.00	233.82	532,649
2022-05-24	372.90	372.90	351.80	359.00	223.84	993,249
2022-05-23	405.00	408.40	370.60	372.90	232.51	1,394,392
2022-05-20	399.30	409.80	390.60	401.50	250.34	1,314,383
2022-05-19	406.80	409.70	395.60	404.00	251.90	557,276
2022-05-18	395.00	413.50	395.00	407.20	253.89	981,716
2022-05-17	375.10	398.00	375.00	392.50	244.73	890,722
2022-05-16	362.20	375.00	362.00	373.70	233.01	264,736
2022-05-13	366.00	373.40	360.00	362.00	225.71	277,810
2022-05-12	377.00	379.40	364.00	364.10	227.02	186,510
2022-05-11	378.10	388.00	372.00	378.20	235.81	588,406
2022-05-06	373.00	381.90	361.70	381.90	238.12	284,786
2022-05-05	371.80	375.70	369.10	370.30	230.89	212,453
2022-05-04	386.40	390.00	369.40	369.40	230.33	466,969
2022-04-29	362.00	387.00	360.40	386.20	240.80	748,078
2022-04-28	377.00	386.80	362.20	362.20	225.84	1,540,552

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-11	31.1000 RUB
2024-07-11	28.5700 RUB
2024-01-10	13.5700 RUB
2023-10-11	27.5400 RUB
2023-07-11	27.7100 RUB
2023-07-04	27.7100 RUB
2023-07-03	21.6000 RUB
2023-01-10	6.8600 RUB
2022-10-11	32.7100 RUB
2022-07-08	16.1400 RUB
2022-01-10	9.9800 RUB
2021-10-12	16.5200 RUB
2021-07-09	12.3000 RUB
2020-10-12	9.9400 RUB
2019-12-30	24.3600 RUB
2019-09-27	40.1100 RUB
2019-07-05	32.3800 RUB
2019-01-09	22.2600 RUB

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