Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.560	11.040	10.540	10.800	10.800	289,100
2024-09-04	10.200	10.540	10.160	10.540	10.540	117,300
2024-09-03	10.320	10.600	10.100	10.180	10.180	236,500
2024-09-02	10.780	10.780	10.060	10.300	10.300	475,500
2024-08-30	11.360	11.360	10.700	10.880	10.880	285,300
2024-08-29	11.240	11.360	11.140	11.180	11.180	101,800
2024-08-28	11.420	11.780	11.140	11.220	11.220	278,300
2024-08-27	11.500	11.680	11.300	11.420	11.420	150,100
2024-08-26	11.980	11.980	11.120	11.440	11.440	379,900
2024-08-23	11.900	11.900	11.000	11.040	11.040	567,000
2024-08-22	12.180	12.240	11.700	11.700	11.700	295,100
2024-08-21	12.420	12.420	12.060	12.200	12.200	267,500
2024-08-20	12.400	12.860	12.280	12.380	12.380	683,100
2024-08-19	12.700	12.720	12.400	12.440	12.440	196,400
2024-08-16	12.280	12.920	12.280	12.540	12.540	984,600
2024-08-15	12.460	12.500	12.240	12.320	12.320	112,800
2024-08-14	12.580	12.900	12.320	12.400	12.400	391,800
2024-08-13	12.160	12.880	12.160	12.500	12.500	750,200
2024-08-12	12.140	12.140	11.900	12.040	12.040	70,700
2024-08-09	12.140	12.340	11.940	12.000	12.000	179,300
2024-08-08	12.280	12.440	12.060	12.060	12.060	245,100
2024-08-07	12.300	12.300	11.760	12.220	12.220	209,800
2024-08-06	12.160	12.380	12.060	12.200	12.200	115,200
2024-08-05	12.020	12.320	11.880	12.140	12.140	580,400
2024-08-02	12.280	12.300	12.100	12.180	12.180	183,400
2024-08-01	12.400	12.540	12.360	12.380	12.380	130,700
2024-07-31	12.380	12.480	12.120	12.360	12.360	306,900
2024-07-30	12.380	12.840	12.020	12.380	12.380	550,000
2024-07-29	12.700	12.840	12.120	12.360	12.360	334,400
2024-07-26	13.080	13.660	12.500	12.980	12.980	741,100
2024-07-25	13.180	13.220	12.720	13.120	13.120	389,400
2024-07-24	13.200	13.780	13.180	13.260	13.260	1,096,200
2024-07-23	12.680	13.200	12.580	13.100	13.100	352,700
2024-07-22	13.180	13.180	12.380	12.620	12.620	376,600
2024-07-19	12.240	12.640	12.100	12.600	12.600	428,400
2024-07-18	11.800	11.980	11.640	11.980	11.980	230,300
2024-07-17	11.820	12.360	11.500	11.880	11.880	600,100
2024-07-16	11.860	12.080	11.380	11.640	11.640	493,100
2024-07-15	12.200	12.360	11.720	11.780	11.780	194,600
2024-07-12	12.840	12.840	12.120	12.200	12.200	259,800
2024-07-11	11.820	12.540	11.720	12.520	12.520	539,200
2024-07-10	13.100	13.100	11.700	11.820	11.820	1,149,000
2024-07-09	13.860	13.860	12.980	13.020	13.020	569,300
2024-07-08	14.360	14.360	13.880	13.900	13.900	415,500
2024-07-05	14.320	14.460	14.100	14.280	14.280	156,300
2024-07-04	14.480	14.500	14.400	14.400	14.400	159,700
2024-07-03	14.520	14.660	14.460	14.480	14.480	70,000
2024-07-02	14.440	15.240	14.380	14.620	14.620	434,600
2024-07-01	14.380	14.600	14.140	14.440	14.440	483,100
2024-06-28	14.580	14.800	14.540	14.540	14.540	238,100
2024-06-27	14.740	14.940	14.480	14.740	14.740	332,700
2024-06-26	14.900	14.960	14.780	14.940	14.940	179,400
2024-06-25	14.540	15.420	14.540	14.840	14.840	1,027,300
2024-06-24	14.400	14.620	14.280	14.500	14.500	142,800
2024-06-21	14.640	14.720	14.240	14.320	14.320	185,800
2024-06-20	14.220	14.620	14.060	14.460	14.460	241,900
2024-06-19	14.740	14.800	14.020	14.160	14.160	452,400
2024-06-18	15.400	15.400	14.460	14.680	14.680	522,300
2024-06-17	15.720	15.820	15.340	15.400	15.400	234,000
2024-06-14	15.600	15.960	15.340	15.560	15.560	288,200

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0340 RUB
2022-07-04	1.5200 RUB
2020-08-10	11.8300 RUB
2019-06-19	7.4100 RUB

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