public-stock company Tomsk distribution company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 0.289 | 0.297 | 0.289 | 0.291 | 0.291 | 650,000 |
| 2021-11-05 | 0.284 | 0.288 | 0.281 | 0.288 | 0.288 | 370,000 |
| 2021-11-03 | 0.281 | 0.283 | 0.280 | 0.283 | 0.283 | 170,000 |
| 2021-11-02 | 0.284 | 0.286 | 0.281 | 0.285 | 0.285 | 360,000 |
| 2021-11-01 | 0.285 | 0.286 | 0.283 | 0.286 | 0.286 | 80,000 |
| 2021-10-29 | 0.283 | 0.290 | 0.282 | 0.289 | 0.289 | 560,000 |
| 2021-10-28 | 0.290 | 0.290 | 0.283 | 0.284 | 0.284 | 220,000 |
| 2021-10-27 | 0.287 | 0.291 | 0.287 | 0.290 | 0.290 | 210,000 |
| 2021-10-26 | 0.294 | 0.294 | 0.287 | 0.292 | 0.292 | 980,000 |
| 2021-10-25 | 0.297 | 0.300 | 0.295 | 0.295 | 0.295 | 230,000 |
| 2021-10-22 | 0.299 | 0.299 | 0.295 | 0.296 | 0.296 | 1,110,000 |
| 2021-10-21 | 0.293 | 0.302 | 0.293 | 0.301 | 0.301 | 370,000 |
| 2021-10-20 | 0.296 | 0.296 | 0.293 | 0.296 | 0.296 | 380,000 |
| 2021-10-19 | 0.299 | 0.300 | 0.296 | 0.296 | 0.296 | 190,000 |
| 2021-10-18 | 0.299 | 0.302 | 0.298 | 0.298 | 0.298 | 60,000 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-16 | 0.0073 RUB |
| 2020-01-13 | 0.0088 RUB |
| 2019-07-02 | 0.0110 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.