Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	20.520	22.780	20.460	22.300	22.300	14,492,200
2023-09-27	20.520	21.100	20.280	20.500	20.500	1,620,200
2023-09-26	20.500	20.580	19.820	20.260	20.260	1,400,000
2023-09-25	19.280	21.200	19.280	20.540	20.540	6,221,700
2023-09-22	19.600	20.180	19.120	19.600	19.600	2,149,700
2023-09-21	19.420	20.700	18.620	19.600	19.600	6,546,000
2023-09-20	20.520	20.520	18.220	19.440	19.440	3,819,800
2023-09-19	21.960	22.860	20.160	20.560	20.560	4,582,900
2023-09-18	22.840	23.320	21.280	21.640	21.640	3,032,600
2023-09-15	21.200	23.200	20.020	22.760	22.760	6,419,300
2023-09-14	24.100	24.100	16.500	21.360	21.360	14,828,800
2023-09-13	25.400	25.400	23.700	24.000	24.000	1,414,000
2023-09-12	24.380	25.880	23.900	24.980	24.980	4,693,800
2023-09-11	25.000	25.500	23.640	24.180	24.180	3,056,600
2023-09-08	23.620	25.680	23.100	24.980	24.980	7,686,700
2023-09-07	24.600	26.700	23.020	24.000	24.000	12,169,400
2023-09-06	26.160	26.980	24.120	24.500	24.500	6,400,100
2023-09-05	23.840	28.000	23.240	26.180	26.180	34,175,300
2023-09-04	19.480	24.980	19.460	24.980	24.980	66,619,500
2023-09-01	19.820	19.820	19.240	19.360	19.360	1,273,800
2023-08-31	19.520	19.940	19.200	19.580	19.580	1,703,900
2023-08-30	19.780	20.480	19.100	19.420	19.420	2,519,800
2023-08-29	20.100	20.880	19.300	19.780	19.780	5,760,600
2023-08-28	19.140	20.220	18.600	20.100	20.100	5,016,100
2023-08-25	19.000	19.480	18.840	18.840	18.840	682,900
2023-08-24	18.660	19.200	18.480	18.900	18.900	572,900
2023-08-23	19.280	19.280	18.400	18.900	18.900	1,208,400
2023-08-22	19.240	19.320	18.820	19.020	19.020	741,100
2023-08-21	19.480	19.600	19.000	19.240	19.240	2,096,500
2023-08-18	19.000	19.180	18.700	18.960	18.960	1,432,900
2023-08-17	17.860	19.420	17.860	19.180	19.180	10,316,900
2023-08-16	19.000	19.000	17.260	17.860	17.860	2,472,900
2023-08-15	18.620	19.460	17.500	18.560	18.560	4,879,000
2023-08-14	20.000	20.020	18.700	18.920	18.920	4,627,200
2023-08-11	20.500	20.720	19.440	19.720	19.720	9,432,200
2023-08-10	19.980	22.200	19.000	20.140	20.140	56,373,700
2023-08-09	17.820	18.800	17.680	18.460	18.460	7,191,500
2023-08-08	18.020	18.020	17.020	17.600	17.600	1,520,100
2023-08-07	18.160	18.180	17.500	17.900	17.900	2,303,500
2023-08-04	18.500	18.500	16.700	17.400	17.400	3,362,900
2023-08-03	18.180	18.300	17.720	18.060	18.060	1,896,000
2023-08-02	18.000	18.500	17.640	18.060	18.060	3,889,400
2023-08-01	17.860	18.480	17.840	18.000	18.000	2,562,700
2023-07-31	17.680	18.240	17.320	17.840	17.840	2,365,500
2023-07-28	17.920	17.940	17.500	17.680	17.680	1,120,300
2023-07-27	17.740	18.600	17.540	17.900	17.900	5,336,600
2023-07-26	17.860	17.960	17.360	17.680	17.680	2,571,100
2023-07-25	18.600	18.700	17.340	17.840	17.840	9,571,200
2023-07-24	17.340	19.400	16.320	18.420	18.420	47,686,000
2023-07-21	15.780	16.060	15.660	15.760	15.760	416,800
2023-07-20	16.200	16.220	15.600	15.780	15.780	1,307,100
2023-07-19	15.620	16.500	15.540	16.060	16.060	3,183,400
2023-07-18	15.460	15.600	15.340	15.500	15.500	561,700
2023-07-17	15.240	15.580	15.240	15.580	15.580	627,800
2023-07-14	15.400	15.900	15.220	15.320	15.320	1,629,600
2023-07-13	15.240	15.440	15.160	15.280	15.280	157,000
2023-07-12	15.180	15.620	15.140	15.360	15.360	864,700
2023-07-11	15.220	15.220	15.120	15.180	15.180	161,700
2023-07-10	15.280	15.280	15.040	15.220	15.220	426,800
2023-07-07	15.120	15.300	15.100	15.180	15.146	296,600

← NewerPage 14 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.