PAO TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 87.380 | 88.480 | 87.200 | 87.340 | 87.340 | 128,340 |
| 2026-05-06 | 87.940 | 88.580 | 86.900 | 87.400 | 87.400 | 333,280 |
| 2026-05-05 | 85.600 | 87.920 | 84.680 | 87.100 | 87.100 | 548,850 |
| 2026-05-04 | 84.900 | 88.140 | 84.100 | 86.360 | 86.360 | 940,290 |
| 2026-04-30 | 84.700 | 86.660 | 84.000 | 85.180 | 85.180 | 628,110 |
| 2026-04-29 | 87.880 | 88.720 | 83.100 | 84.540 | 84.540 | 1,878,060 |
| 2026-04-28 | 91.200 | 91.420 | 87.040 | 87.900 | 87.900 | 906,550 |
| 2026-04-27 | 93.120 | 93.320 | 91.180 | 91.520 | 91.520 | 325,830 |
| 2026-04-24 | 94.940 | 95.320 | 92.500 | 92.860 | 92.860 | 497,490 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-05 | 15.0600 RUB |
| 2024-05-27 | 3.3900 RUB |
| 2024-01-31 | 15.8400 RUB |
| 2023-09-05 | 13.4500 RUB |
| 2023-01-31 | 6.7800 RUB |
| 2022-09-09 | 9.6800 RUB |
| 2022-05-27 | 0.8200 RUB |
| 2021-09-17 | 17.7100 RUB |
| 2021-04-26 | 9.6700 RUB |
| 2020-12-07 | 3.0000 RUB |
| 2019-07-18 | 2.5500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.