Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	17.180	17.900	16.780	17.700	17.660	8,715,200
2023-04-07	16.860	17.600	16.360	16.780	16.742	5,859,000
2023-04-06	16.920	17.300	16.380	16.800	16.762	3,691,800
2023-04-05	15.720	18.780	15.640	17.200	17.162	53,385,500
2023-04-04	15.840	15.920	15.480	15.620	15.585	1,216,200
2023-04-03	15.540	15.840	15.420	15.780	15.745	746,500
2023-03-31	15.800	15.840	15.300	15.380	15.346	894,200
2023-03-30	15.700	15.800	15.380	15.620	15.585	1,073,500
2023-03-29	15.800	15.840	15.540	15.680	15.645	570,300
2023-03-28	15.920	16.020	15.460	15.720	15.685	804,000
2023-03-27	15.780	16.100	15.400	15.880	15.844	2,849,900
2023-03-24	16.000	16.000	15.160	15.360	15.326	2,241,500
2023-03-23	15.340	16.180	15.100	15.820	15.785	8,587,400
2023-03-22	15.020	15.580	14.980	15.220	15.186	2,252,800
2023-03-21	15.180	15.200	14.960	15.020	14.986	722,100
2023-03-20	15.280	15.580	14.580	15.060	15.026	1,998,300
2023-03-17	15.180	16.100	15.100	15.260	15.226	4,470,000
2023-03-16	15.460	15.540	15.080	15.200	15.166	519,800
2023-03-15	15.640	15.820	15.360	15.460	15.425	1,003,500
2023-03-14	15.600	15.680	15.320	15.600	15.565	891,000
2023-03-13	15.960	16.320	15.500	15.700	15.665	3,847,100
2023-03-10	15.500	16.720	15.240	15.640	15.605	14,645,700
2023-03-09	15.380	15.840	14.900	15.240	15.206	7,186,000
2023-03-07	14.640	16.840	14.260	15.720	15.685	47,367,900
2023-03-06	14.300	14.500	13.800	14.240	14.208	1,134,000
2023-03-03	14.340	14.840	14.000	14.160	14.128	2,033,400
2023-03-02	14.860	15.040	14.120	14.340	14.308	2,182,100
2023-03-01	15.300	15.940	14.700	14.860	14.827	3,878,400
2023-02-28	15.220	15.440	14.660	15.140	15.106	8,090,700
2023-02-27	14.220	15.380	14.020	14.700	14.667	10,651,000
2023-02-24	13.840	15.200	13.720	13.980	13.949	13,868,000
2023-02-22	14.600	14.600	13.640	13.840	13.809	2,652,000
2023-02-21	14.480	16.120	13.600	14.380	14.348	35,016,400
2023-02-20	12.160	16.460	11.740	14.560	14.527	88,952,500
2023-02-17	11.880	12.480	11.600	11.960	11.933	1,723,500
2023-02-16	12.360	12.780	11.520	11.800	11.774	1,342,500
2023-02-15	12.340	14.000	12.020	12.200	12.173	4,205,300
2023-02-14	12.780	12.860	12.340	12.440	12.412	390,200
2023-02-13	12.620	13.220	12.260	12.720	12.692	978,800
2023-02-10	12.760	13.140	12.400	12.660	12.632	588,100
2023-02-09	13.400	13.500	12.580	13.080	13.051	985,700
2023-02-08	13.700	13.780	13.260	13.400	13.370	691,300
2023-02-07	13.800	13.940	13.220	13.480	13.450	1,491,800
2023-02-06	13.440	15.200	13.300	13.780	13.749	13,443,100
2023-02-03	11.800	14.140	11.800	12.920	12.891	14,068,200
2023-02-02	11.820	12.320	11.660	11.960	11.933	907,900
2023-02-01	11.520	12.700	11.500	11.820	11.794	6,015,900
2023-01-31	11.660	12.000	11.300	11.500	11.474	646,900
2023-01-30	11.440	11.580	11.380	11.540	11.514	269,100
2023-01-27	11.680	11.760	11.400	11.460	11.434	471,600
2023-01-26	11.960	11.960	11.400	11.660	11.634	639,200
2023-01-25	11.500	12.500	11.320	11.720	11.694	3,036,900
2023-01-24	11.320	11.680	11.160	11.400	11.375	790,600
2023-01-23	11.060	12.500	11.020	11.280	11.255	5,906,400
2023-01-20	11.020	11.020	10.920	10.980	10.955	166,500
2023-01-19	10.940	11.120	10.900	10.920	10.896	315,500
2023-01-18	10.900	11.380	10.900	10.980	10.955	839,000
2023-01-17	11.040	11.500	10.880	10.920	10.896	1,234,100
2023-01-16	11.100	11.160	10.580	11.040	11.015	511,900
2023-01-13	11.100	11.200	11.000	11.020	10.995	439,100

← NewerPage 16 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.