Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.340	17.480	17.020	17.280	17.280	596,200
2024-03-18	17.400	17.640	17.380	17.480	17.480	434,500
2024-03-15	17.200	17.580	17.140	17.380	17.380	767,900
2024-03-14	17.160	18.200	17.120	17.300	17.300	3,921,600
2024-03-13	17.400	17.420	17.020	17.140	17.140	1,321,800
2024-03-12	17.080	18.600	16.860	17.320	17.320	9,314,100
2024-03-11	17.160	17.280	17.000	17.000	17.000	620,000
2024-03-07	17.520	17.540	17.020	17.140	17.140	400,800
2024-03-06	17.500	17.700	17.280	17.480	17.480	398,000
2024-03-05	17.680	17.680	17.340	17.400	17.400	305,500
2024-03-04	17.480	18.000	17.240	17.400	17.400	2,976,600
2024-03-01	17.000	17.220	16.840	16.960	16.960	424,700
2024-02-29	17.260	17.320	16.900	16.960	16.960	413,500
2024-02-28	17.840	17.840	17.080	17.180	17.180	609,100
2024-02-27	17.240	18.180	16.920	17.580	17.580	2,279,300
2024-02-26	16.380	17.360	16.340	16.880	16.880	1,700,400
2024-02-22	16.340	16.640	16.200	16.300	16.300	458,400
2024-02-21	16.900	16.900	16.000	16.260	16.260	1,260,800
2024-02-20	17.100	17.240	16.540	17.060	17.060	846,400
2024-02-19	17.220	17.300	16.840	16.940	16.940	809,200
2024-02-16	17.740	17.900	17.040	17.220	17.220	1,321,000
2024-02-15	17.780	18.200	17.500	17.640	17.640	592,200
2024-02-14	17.700	18.000	17.400	17.780	17.780	927,000
2024-02-13	17.760	17.940	17.380	17.480	17.480	1,044,900
2024-02-12	18.660	18.660	17.700	17.760	17.760	1,739,900
2024-02-09	18.680	19.180	18.300	18.360	18.360	2,289,700
2024-02-08	18.900	18.900	18.220	18.280	18.280	999,300
2024-02-07	18.260	18.880	18.160	18.640	18.640	3,776,300
2024-02-06	18.100	18.300	18.000	18.220	18.220	1,108,600
2024-02-05	17.980	18.120	17.780	18.020	18.020	1,216,400
2024-02-02	17.900	18.000	17.700	17.840	17.840	479,800
2024-02-01	17.760	18.180	17.580	17.900	17.900	2,322,100
2024-01-31	17.800	17.800	17.560	17.620	17.620	449,800
2024-01-30	17.820	17.820	17.540	17.780	17.780	579,700
2024-01-29	17.740	18.160	17.600	17.720	17.720	806,600
2024-01-26	17.760	17.780	17.540	17.680	17.680	404,600
2024-01-25	17.940	17.940	17.320	17.640	17.640	1,033,700
2024-01-24	17.740	18.560	17.740	17.880	17.880	3,640,700
2024-01-23	17.820	17.940	17.520	17.700	17.700	1,197,700
2024-01-22	17.160	17.940	17.060	17.820	17.820	3,148,600
2024-01-19	16.940	17.340	16.620	17.160	17.160	1,138,300
2024-01-18	17.300	17.480	16.900	17.000	17.000	952,600
2024-01-17	16.940	17.720	16.600	17.060	17.060	3,851,300
2024-01-16	17.020	17.280	16.520	16.920	16.920	2,748,300
2024-01-15	16.560	18.120	16.400	17.100	17.100	18,236,600
2024-01-12	16.720	16.720	16.320	16.400	16.400	788,300
2024-01-11	16.660	16.660	16.120	16.360	16.360	1,089,200
2024-01-10	16.000	16.680	15.900	16.520	16.520	2,477,500
2024-01-09	16.200	16.280	15.920	16.140	16.140	689,400
2024-01-08	16.000	16.500	16.000	16.200	16.200	973,100
2024-01-05	15.800	16.180	15.800	16.140	16.140	803,300
2024-01-04	16.500	16.700	15.960	16.120	16.120	3,779,900
2024-01-03	15.620	16.840	15.180	16.520	16.520	12,088,600
2023-12-29	15.240	15.760	14.700	14.920	14.920	1,804,500
2023-12-28	15.880	16.360	14.920	15.240	15.240	2,296,500
2023-12-27	15.220	16.280	15.220	15.740	15.740	4,937,500
2023-12-26	15.080	15.560	15.040	15.220	15.220	1,111,400
2023-12-25	15.320	15.420	15.040	15.080	15.080	618,400
2023-12-22	15.100	15.600	14.820	15.080	15.080	1,688,200
2023-12-21	14.720	15.640	14.720	15.160	15.160	2,113,300

← NewerPage 12 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.