Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	377.00	386.80	362.20	362.20	225.84	1,540,552
2022-04-27	372.10	384.00	370.60	373.30	232.76	995,155
2022-04-26	355.00	375.00	353.10	375.00	233.82	2,707,518
2022-04-25	352.20	366.40	346.10	355.00	221.35	451,042
2022-04-22	338.30	359.70	338.30	359.70	224.28	532,687
2022-04-21	354.00	355.00	338.00	350.00	218.23	503,769
2022-04-20	342.00	355.00	330.90	355.00	221.35	445,664
2022-04-19	350.70	351.70	319.50	340.70	212.43	788,245
2022-04-18	365.00	365.00	349.00	352.90	220.04	374,919
2022-04-15	367.00	368.20	354.80	361.00	225.09	1,157,950
2022-04-14	385.00	385.50	366.00	367.00	228.83	312,289
2022-04-13	386.00	387.90	380.00	385.00	240.05	262,804
2022-04-12	382.80	385.10	374.00	383.60	239.18	276,754
2022-04-11	385.10	391.00	380.80	382.80	238.68	218,748
2022-04-08	392.30	394.80	380.50	386.00	240.68	474,235
2022-04-07	393.00	396.90	389.00	391.00	243.79	251,072
2022-04-06	391.90	402.50	388.00	393.00	245.04	297,050
2022-04-05	410.10	411.40	380.00	395.00	246.29	657,218
2022-04-04	414.90	414.90	394.00	407.00	253.77	741,559
2022-04-01	413.00	434.80	405.50	407.20	253.89	1,122,944
2022-03-31	395.50	414.50	385.00	411.80	256.76	1,492,973
2022-03-30	391.20	400.00	380.50	395.30	246.47	528,365
2022-03-29	398.00	417.80	361.80	391.00	243.79	1,656,634
2022-03-28	420.00	424.70	393.00	399.80	249.28	1,109,450
2022-03-25	439.00	439.00	421.10	427.00	266.24	893,674
2022-03-24	390.00	442.80	362.50	424.00	264.37	3,129,553
2022-03-23	355.50	355.50	355.50	355.50	221.66	0
2022-03-22	355.50	355.50	355.50	355.50	221.66	0
2022-03-21	355.50	355.50	355.50	355.50	221.66	0
2022-03-18	355.50	355.50	355.50	355.50	221.66	0
2022-03-17	355.50	355.50	355.50	355.50	221.66	0
2022-03-16	355.50	355.50	355.50	355.50	221.66	0
2022-03-15	355.50	355.50	355.50	355.50	221.66	0
2022-03-14	355.50	355.50	355.50	355.50	221.66	0
2022-03-11	355.50	355.50	355.50	355.50	221.66	0
2022-03-10	355.50	355.50	355.50	355.50	221.66	0
2022-03-09	355.50	355.50	355.50	355.50	221.66	0
2022-03-04	355.50	355.50	355.50	355.50	221.66	0
2022-03-03	355.50	355.50	355.50	355.50	221.66	0
2022-03-02	355.50	355.50	355.50	355.50	221.66	0
2022-03-01	355.50	355.50	355.50	355.50	221.66	0
2022-02-28	355.50	355.50	355.50	355.50	221.66	0
2022-02-25	308.00	398.00	308.00	374.90	233.75	4,107,501
2022-02-24	396.50	410.00	232.90	302.50	188.61	10,867,747
2022-02-23	440.60	440.60	440.60	440.60	274.72	0
2022-02-22	403.80	442.50	360.10	437.40	272.72	17,053,172
2022-02-21	470.00	483.80	379.50	427.00	266.24	12,973,018
2022-02-18	491.50	495.60	470.00	472.80	294.80	5,287,316
2022-02-17	504.00	504.40	485.90	487.10	303.71	3,999,097
2022-02-16	498.50	508.60	496.80	502.90	313.56	3,085,921
2022-02-15	482.00	500.40	482.00	495.00	308.64	4,667,641
2022-02-14	475.50	491.50	469.50	475.20	296.29	6,663,832
2022-02-11	498.50	498.80	474.20	493.30	307.58	4,250,911
2022-02-10	505.30	508.10	497.00	503.90	314.19	2,567,014
2022-02-09	499.80	509.80	498.10	506.50	315.81	4,718,726
2022-02-08	490.70	499.60	488.30	498.30	310.70	3,271,752
2022-02-07	489.30	496.80	482.20	487.40	303.90	2,825,139
2022-02-04	491.00	499.70	483.80	489.90	305.46	4,379,612
2022-02-03	491.00	491.90	477.60	484.50	302.09	3,731,703
2022-02-02	491.80	498.80	487.70	491.40	306.39	3,241,787

← NewerPage 20 of 22 · 1,271 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.