Tatneft PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	504.90	511.80	494.20	495.00	308.64	5,079,699
2022-01-28	487.00	505.60	482.40	503.10	313.69	6,169,163
2022-01-27	468.00	496.00	460.60	484.80	302.28	5,940,985
2022-01-26	478.20	479.50	464.10	471.30	293.86	6,321,177
2022-01-25	459.40	479.90	446.30	461.80	287.94	5,792,597
2022-01-24	477.80	480.50	436.00	453.10	282.51	7,980,848
2022-01-21	476.40	484.70	469.10	478.50	298.35	6,036,960
2022-01-20	494.00	501.80	476.40	485.10	302.47	6,898,990
2022-01-19	478.60	502.50	458.30	488.40	304.52	8,214,077
2022-01-18	512.60	512.60	466.40	473.70	295.36	6,047,963
2022-01-17	498.00	508.50	492.00	495.10	308.70	5,221,941
2022-01-14	497.80	503.30	482.00	494.50	308.33	5,504,311
2022-01-13	511.20	515.50	489.80	495.10	308.70	5,973,885
2022-01-12	508.20	513.20	504.70	508.80	317.24	3,155,771
2022-01-11	500.00	510.80	496.30	501.40	312.63	3,804,043
2022-01-10	497.40	505.60	494.50	498.50	310.82	3,766,750
2022-01-07	496.80	496.80	496.80	496.80	303.54	0
2022-01-06	483.80	498.30	479.00	493.20	301.34	5,933,730
2022-01-05	514.50	516.90	489.50	506.90	309.71	3,809,062
2022-01-04	517.80	518.20	511.50	517.50	316.19	1,538,357
2022-01-03	505.00	515.40	503.40	513.80	313.93	2,119,280
2021-12-30	495.80	504.00	492.70	500.50	305.80	1,778,671
2021-12-29	497.00	498.70	491.20	494.30	302.01	1,729,731
2021-12-28	490.40	500.00	489.00	497.00	303.66	2,297,186
2021-12-27	482.00	491.80	480.40	491.80	300.48	1,653,607
2021-12-24	484.40	484.90	474.00	482.30	294.68	1,985,663
2021-12-23	490.00	493.20	480.50	483.60	295.47	2,585,737
2021-12-22	486.00	493.50	482.30	492.50	300.91	2,944,565
2021-12-21	487.30	488.90	478.30	484.00	295.72	2,604,081
2021-12-20	481.70	484.90	474.50	483.90	295.66	3,981,377
2021-12-17	483.10	489.80	479.40	484.50	296.02	5,813,890
2021-12-16	480.00	489.00	476.20	485.30	296.51	5,724,838
2021-12-15	463.50	480.00	462.10	470.00	287.16	4,385,026
2021-12-14	456.00	466.80	427.00	461.70	282.09	6,237,386
2021-12-13	488.00	490.40	454.50	460.80	281.54	5,162,596
2021-12-10	493.90	494.50	483.10	483.50	295.41	2,559,097
2021-12-09	497.10	498.60	489.50	493.60	301.58	2,821,481
2021-12-08	503.40	504.50	489.00	492.00	300.61	5,110,586
2021-12-07	492.20	503.60	491.50	501.00	306.10	3,740,919
2021-12-06	498.00	501.50	485.50	490.50	299.69	3,514,565
2021-12-03	505.00	505.90	491.60	495.80	302.93	4,665,077
2021-12-02	482.50	504.00	481.20	499.40	305.13	7,359,847
2021-12-01	476.20	490.50	475.20	489.10	298.83	4,936,909
2021-11-30	465.00	477.60	461.00	476.90	291.38	9,240,258
2021-11-29	469.10	479.00	468.10	470.40	287.41	5,523,960
2021-11-26	478.00	480.70	458.00	463.60	283.25	8,450,790
2021-11-25	498.40	504.30	488.30	490.40	299.63	3,486,609
2021-11-24	498.50	502.20	488.60	497.70	304.09	4,620,977
2021-11-23	489.00	498.90	483.50	493.50	301.52	7,525,557
2021-11-22	501.40	505.30	483.90	489.80	299.26	7,055,887
2021-11-19	523.60	525.00	499.60	501.80	306.59	4,655,250
2021-11-18	525.90	527.30	515.30	518.20	316.61	3,884,596
2021-11-17	535.00	539.00	527.10	532.00	325.04	2,808,493
2021-11-16	535.10	542.00	533.70	539.20	329.44	3,882,393
2021-11-15	530.30	540.00	528.20	534.20	326.39	3,810,694
2021-11-12	547.90	547.90	531.80	536.30	327.67	3,941,830
2021-11-11	543.20	548.90	539.60	545.70	333.42	2,968,717
2021-11-10	547.20	555.50	538.20	553.00	337.88	3,859,430
2021-11-09	556.40	557.50	538.90	545.00	332.99	3,153,925
2021-11-08	546.60	557.70	545.10	555.70	339.53	3,651,598

← NewerPage 21 of 22 · 1,274 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.