public-stock company Tomsk distribution company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.538	0.538	0.504	0.532	0.532	1,523,240
2026-10-21	0.542	0.542	0.533	0.538	0.538	625,880
2026-10-20	0.529	0.549	0.527	0.538	0.538	5,159,810
2026-10-19	0.523	0.539	0.519	0.530	0.530	2,049,190
2026-10-16	0.527	0.527	0.521	0.526	0.526	245,270
2026-10-15	0.530	0.531	0.524	0.525	0.525	160,680
2026-10-14	0.525	0.538	0.521	0.529	0.529	945,380
2026-10-13	0.527	0.531	0.522	0.526	0.526	1,836,500
2026-10-12	0.525	0.534	0.521	0.526	0.526	2,196,960
2026-10-09	0.530	0.530	0.521	0.525	0.525	108,620
2026-10-08	0.535	0.535	0.521	0.524	0.524	2,851,460
2026-10-07	0.532	0.541	0.523	0.525	0.525	4,050,160
2026-10-06	0.526	0.576	0.524	0.533	0.533	5,663,370
2026-10-05	0.528	0.534	0.517	0.531	0.531	1,971,250
2026-10-02	0.527	0.539	0.527	0.528	0.528	1,276,410
2026-10-01	0.532	0.539	0.522	0.530	0.530	1,081,600
2026-09-30	0.522	0.536	0.522	0.526	0.526	7,010,000
2026-09-29	0.526	0.527	0.513	0.523	0.523	1,210,000
2026-09-28	0.524	0.541	0.521	0.525	0.525	6,580,000
2026-09-25	0.523	0.560	0.523	0.539	0.539	16,700,000
2026-09-24	0.526	0.546	0.517	0.527	0.527	6,560,000
2026-09-23	0.529	0.533	0.522	0.524	0.524	350,000
2026-09-22	0.524	0.536	0.520	0.528	0.528	2,790,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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