Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.720	15.640	14.720	15.160	15.160	2,113,300
2023-12-20	15.420	15.460	14.700	15.100	15.100	1,278,900
2023-12-19	14.920	15.460	14.620	14.940	14.940	2,309,000
2023-12-18	14.400	14.800	14.320	14.800	14.800	1,463,100
2023-12-15	13.780	14.400	13.720	14.300	14.300	729,700
2023-12-14	13.840	14.520	13.700	13.900	13.900	831,100
2023-12-13	13.680	14.100	13.520	13.840	13.840	1,176,400
2023-12-12	13.680	13.860	13.360	13.700	13.700	783,800
2023-12-11	13.800	13.960	13.320	13.660	13.660	982,900
2023-12-08	13.780	14.280	13.720	13.880	13.880	830,900
2023-12-07	13.980	14.300	13.280	13.780	13.780	772,600
2023-12-06	14.720	14.860	13.760	13.960	13.960	1,560,600
2023-12-05	14.460	14.760	13.400	14.560	14.560	1,825,400
2023-12-04	15.340	15.460	14.040	14.440	14.440	1,898,100
2023-12-01	16.280	16.360	15.220	15.340	15.340	925,600
2023-11-30	16.440	16.540	16.160	16.280	16.280	301,300
2023-11-29	16.440	16.640	16.240	16.440	16.440	409,900
2023-11-28	16.660	16.720	15.780	16.380	16.380	1,903,200
2023-11-27	17.980	17.980	16.280	16.620	16.620	2,052,200
2023-11-24	17.380	18.120	17.200	17.580	17.580	3,021,200
2023-11-23	17.540	17.960	17.080	17.360	17.360	1,733,400
2023-11-22	17.120	17.720	16.900	17.380	17.380	2,316,400
2023-11-21	17.080	17.720	16.960	17.060	17.060	2,018,400
2023-11-20	16.880	17.360	16.800	16.940	16.940	751,800
2023-11-17	17.280	17.380	16.440	16.860	16.860	985,500
2023-11-16	17.080	17.600	16.640	17.280	17.280	2,594,400
2023-11-15	15.840	17.120	15.400	16.740	16.740	1,813,300
2023-11-14	17.360	17.560	15.600	15.800	15.800	2,814,600
2023-11-13	18.860	18.880	17.120	17.500	17.500	1,564,600
2023-11-10	19.620	19.760	18.340	18.780	18.780	1,217,300
2023-11-09	20.100	20.100	19.600	19.600	19.600	315,000
2023-11-08	20.020	20.120	19.800	19.980	19.980	561,800
2023-11-07	19.660	20.220	19.560	19.940	19.940	1,269,700
2023-11-06	19.760	19.960	19.520	19.660	19.660	385,700
2023-11-03	20.200	20.280	19.520	19.720	19.720	509,000
2023-11-02	19.980	20.300	19.900	20.140	20.140	440,000
2023-11-01	19.880	20.060	19.720	19.940	19.940	360,000
2023-10-31	20.600	20.780	19.580	19.880	19.880	1,084,600
2023-10-30	20.600	20.700	20.400	20.480	20.480	261,700
2023-10-27	20.760	21.040	20.040	20.360	20.360	844,100
2023-10-26	21.080	21.100	20.360	20.540	20.540	716,200
2023-10-25	20.980	21.780	20.800	20.940	20.940	3,455,500
2023-10-24	20.780	21.160	20.580	20.860	20.860	1,245,100
2023-10-23	20.360	20.920	20.360	20.560	20.560	487,800
2023-10-20	20.540	20.720	20.240	20.360	20.360	233,600
2023-10-19	20.680	20.680	20.460	20.480	20.480	302,200
2023-10-18	21.200	21.240	20.340	20.660	20.660	692,500
2023-10-17	20.800	21.400	20.640	21.100	21.100	2,019,100
2023-10-16	20.380	21.180	20.320	20.640	20.640	964,000
2023-10-13	20.520	20.540	20.220	20.300	20.300	382,000
2023-10-12	20.540	20.640	20.200	20.400	20.400	409,800
2023-10-11	20.660	21.100	20.540	20.720	20.720	1,062,100
2023-10-10	20.560	20.900	20.460	20.540	20.540	511,500
2023-10-09	20.200	20.780	20.160	20.520	20.520	699,100
2023-10-06	21.000	21.260	20.020	20.560	20.560	1,151,300
2023-10-05	21.180	21.640	20.860	21.000	21.000	3,336,100
2023-10-04	20.660	21.080	20.660	20.740	20.740	445,400
2023-10-03	21.200	21.280	20.400	20.660	20.660	1,748,500
2023-10-02	22.000	22.000	21.260	21.260	21.260	897,700
2023-09-29	22.020	22.340	21.220	21.600	21.600	1,619,000

← NewerPage 13 of 22 · 1,273 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.