Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.900	16.400	14.400	15.600	15.600	2,825,200
2024-06-11	15.400	15.460	15.100	15.200	15.200	163,100
2024-06-10	15.640	15.840	15.280	15.380	15.380	430,100
2024-06-07	14.420	15.680	14.420	15.320	15.320	581,300
2024-06-06	15.240	15.340	14.860	15.000	15.000	174,600
2024-06-05	15.160	15.980	15.160	15.340	15.340	510,200
2024-06-04	15.000	15.520	14.620	15.220	15.220	446,000
2024-06-03	15.300	15.300	13.840	14.480	14.480	760,900
2024-05-31	15.740	15.740	15.020	15.040	15.040	839,700
2024-05-30	16.000	16.180	15.800	15.800	15.800	120,200
2024-05-29	15.940	16.120	15.560	15.900	15.900	658,300
2024-05-28	15.580	16.700	15.320	15.920	15.920	966,700
2024-05-27	16.560	16.720	15.200	15.640	15.640	1,516,000
2024-05-24	17.080	17.380	16.340	16.440	16.440	1,048,000
2024-05-23	17.020	17.460	16.680	17.220	17.220	1,034,700
2024-05-22	16.640	17.440	16.560	17.000	17.000	1,254,600
2024-05-21	17.000	17.140	16.180	16.540	16.540	1,062,100
2024-05-20	17.780	17.900	16.840	17.000	17.000	1,690,700
2024-05-17	17.800	18.300	17.600	17.740	17.740	1,213,200
2024-05-16	17.940	17.940	17.660	17.720	17.720	291,000
2024-05-15	18.060	18.120	17.820	17.840	17.840	274,700
2024-05-14	18.060	18.160	17.700	18.000	18.000	532,000
2024-05-13	18.460	18.500	17.840	17.920	17.920	1,360,800
2024-05-10	17.540	18.340	17.520	18.100	18.100	1,488,800
2024-05-08	17.580	17.720	17.500	17.540	17.540	196,000
2024-05-07	17.700	17.820	17.460	17.600	17.600	324,800
2024-05-06	17.900	17.980	17.620	17.760	17.760	305,500
2024-05-03	17.940	18.060	17.640	17.800	17.800	379,400
2024-05-02	17.460	18.340	17.320	17.940	17.940	1,888,500
2024-04-30	17.800	17.800	17.300	17.400	17.400	316,600
2024-04-29	17.720	17.840	17.500	17.700	17.700	258,600
2024-04-27	17.820	17.860	17.560	17.700	17.700	314,600
2024-04-26	18.000	18.080	17.500	17.720	17.720	1,000,900
2024-04-25	18.400	18.500	17.720	17.980	17.980	1,421,900
2024-04-24	17.860	18.480	17.500	18.340	18.340	3,142,000
2024-04-23	17.400	18.440	17.340	17.780	17.780	8,136,500
2024-04-22	17.200	17.500	17.200	17.260	17.260	549,400
2024-04-19	17.100	17.600	17.040	17.200	17.200	1,084,400
2024-04-18	16.840	17.260	16.840	17.200	17.200	346,600
2024-04-17	17.060	17.300	16.920	17.080	17.080	248,300
2024-04-16	17.440	17.440	17.120	17.220	17.220	335,100
2024-04-15	16.940	17.620	16.940	17.360	17.360	1,676,000
2024-04-12	16.820	17.080	16.820	16.940	16.940	252,300
2024-04-11	17.120	17.160	16.840	16.960	16.960	290,300
2024-04-10	17.220	17.240	17.000	17.080	17.080	423,500
2024-04-09	17.540	17.980	17.040	17.160	17.160	2,120,500
2024-04-08	17.400	17.720	17.180	17.560	17.560	721,900
2024-04-05	17.060	17.500	16.720	17.200	17.200	1,327,800
2024-04-04	16.980	17.160	16.900	17.020	17.020	375,400
2024-04-03	17.200	17.200	16.800	16.980	16.980	207,500
2024-04-02	17.180	17.180	16.860	17.060	17.060	445,900
2024-04-01	16.640	17.020	16.520	16.900	16.900	512,700
2024-03-29	16.620	16.740	16.400	16.540	16.540	259,600
2024-03-28	17.000	17.040	16.640	16.660	16.660	384,300
2024-03-27	16.900	17.200	16.800	16.960	16.960	593,100
2024-03-26	16.660	17.180	16.500	16.880	16.880	2,234,900
2024-03-25	16.740	16.740	16.380	16.480	16.480	342,100
2024-03-22	16.640	16.780	16.500	16.520	16.520	948,300
2024-03-21	17.040	17.460	16.420	16.560	16.560	1,618,000
2024-03-20	17.340	17.400	17.000	17.060	17.060	996,900

← NewerPage 11 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.