Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.380	15.400	15.080	15.140	15.106	294,500
2023-07-05	15.020	15.380	15.020	15.340	15.306	379,800
2023-07-04	15.240	15.400	15.020	15.040	15.006	394,700
2023-07-03	15.240	15.300	15.060	15.080	15.046	191,900
2023-06-30	15.380	15.540	15.000	15.180	15.146	426,700
2023-06-29	15.600	15.640	15.240	15.500	15.465	433,200
2023-06-28	15.800	15.900	15.240	15.460	15.425	2,005,200
2023-06-27	15.000	15.900	14.960	15.800	15.765	1,446,300
2023-06-26	14.800	15.200	14.760	14.940	14.907	669,700
2023-06-23	15.260	15.360	15.020	15.240	15.206	492,200
2023-06-22	15.620	15.860	15.240	15.380	15.346	1,170,300
2023-06-21	15.220	15.760	15.220	15.360	15.326	988,900
2023-06-20	15.640	15.640	15.000	15.220	15.186	727,500
2023-06-19	15.220	15.520	15.000	15.500	15.465	996,900
2023-06-16	15.240	15.560	14.840	15.080	15.046	1,232,700
2023-06-15	15.060	16.280	15.040	15.200	15.166	5,578,700
2023-06-14	15.160	15.160	14.920	15.060	15.026	334,000
2023-06-13	15.160	15.160	14.800	15.020	14.986	346,600
2023-06-09	14.940	15.080	14.760	14.800	14.767	371,700
2023-06-08	14.780	15.100	14.660	14.820	14.787	380,500
2023-06-07	14.780	14.900	14.640	14.700	14.667	341,800
2023-06-06	14.980	15.320	14.560	14.720	14.687	888,600
2023-06-05	14.800	15.140	14.660	14.860	14.827	513,800
2023-06-02	14.900	14.900	14.500	14.660	14.627	495,200
2023-06-01	15.220	15.340	14.780	14.840	14.807	591,500
2023-05-31	15.400	15.400	14.880	15.000	14.966	256,700
2023-05-30	15.240	15.660	14.880	15.120	15.086	638,000
2023-05-29	15.680	15.840	15.460	15.560	15.525	604,300
2023-05-26	15.500	16.200	15.200	15.480	15.445	585,700
2023-05-25	15.680	15.780	15.240	15.400	15.366	427,300
2023-05-24	15.240	15.700	15.200	15.660	15.625	437,500
2023-05-23	15.680	15.820	15.020	15.200	15.166	353,100
2023-05-22	15.980	15.980	15.420	15.620	15.585	393,700
2023-05-19	15.780	16.180	15.520	15.640	15.605	686,100
2023-05-18	16.320	16.340	15.600	15.780	15.745	1,319,200
2023-05-17	15.800	16.760	15.520	16.320	16.283	4,828,800
2023-05-16	15.260	16.640	15.240	15.600	15.565	3,707,700
2023-05-15	15.040	15.960	15.040	15.320	15.286	1,430,600
2023-05-12	15.200	15.400	15.120	15.180	15.146	351,600
2023-05-11	15.380	15.580	15.020	15.300	15.266	878,300
2023-05-10	15.240	15.700	14.440	15.280	15.246	2,890,300
2023-05-08	14.820	14.960	14.320	14.400	14.368	534,400
2023-05-05	15.200	16.000	14.640	14.760	14.727	4,667,100
2023-05-04	14.440	16.040	14.440	15.120	15.086	3,490,000
2023-05-03	15.080	15.240	14.100	14.420	14.388	1,112,100
2023-05-02	16.260	16.300	14.280	14.840	14.807	2,888,800
2023-04-28	16.800	17.100	16.220	16.260	16.224	1,329,200
2023-04-27	17.020	17.020	16.640	16.700	16.663	352,400
2023-04-26	16.960	17.040	16.800	16.800	16.762	561,700
2023-04-25	17.140	17.140	16.800	16.960	16.922	320,400
2023-04-24	16.820	17.140	16.700	16.960	16.922	693,100
2023-04-21	16.820	17.400	16.700	16.820	16.782	1,905,200
2023-04-20	17.000	17.000	16.620	16.780	16.742	589,500
2023-04-19	17.500	17.680	16.560	16.980	16.942	2,673,800
2023-04-18	17.080	17.800	17.060	17.480	17.441	4,460,000
2023-04-17	17.100	17.120	16.840	17.060	17.022	730,200
2023-04-14	16.900	17.060	16.660	16.800	16.762	801,200
2023-04-13	17.060	17.420	16.480	16.840	16.802	2,109,200
2023-04-12	17.040	17.360	16.900	16.940	16.902	839,300
2023-04-11	17.700	17.960	16.400	17.040	17.002	3,412,900

← NewerPage 15 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.