Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	11.020	11.200	10.920	11.040	11.015	573,000
2023-01-11	11.760	11.980	10.640	11.000	10.975	4,521,000
2023-01-10	10.340	12.840	10.300	11.420	11.394	8,020,700
2023-01-09	10.400	10.560	10.220	10.420	10.397	446,700
2023-01-06	10.280	10.780	10.080	10.220	10.197	1,064,300
2023-01-05	10.440	10.600	10.240	10.280	10.257	190,300
2023-01-04	10.360	11.160	10.200	10.440	10.417	2,418,600
2023-01-03	10.060	10.600	9.900	10.220	10.197	1,142,500
2022-12-30	9.900	10.180	9.760	9.920	9.898	446,600
2022-12-29	9.820	10.820	9.820	9.980	9.958	1,813,500
2022-12-28	10.220	10.220	9.700	9.760	9.738	561,600
2022-12-27	10.320	10.420	10.000	10.140	10.117	735,800
2022-12-26	9.900	12.060	9.540	10.300	10.277	7,813,400
2022-12-23	9.900	10.220	9.560	9.740	9.718	723,400
2022-12-22	10.740	10.860	9.660	9.920	9.898	1,458,100
2022-12-21	12.600	12.900	10.580	10.740	10.716	8,047,400
2022-12-20	9.360	12.300	9.360	12.020	11.993	11,282,400
2022-12-19	9.600	9.600	9.300	9.360	9.339	104,300
2022-12-16	9.740	9.740	9.280	9.500	9.479	204,500
2022-12-15	9.640	10.000	9.640	9.700	9.678	403,600
2022-12-14	9.900	9.900	9.620	9.640	9.618	86,900
2022-12-13	9.660	9.940	9.420	9.800	9.778	237,800
2022-12-12	9.540	10.120	9.460	9.600	9.579	288,500
2022-12-09	9.580	9.600	9.440	9.540	9.519	39,900
2022-12-08	9.640	9.640	9.480	9.560	9.539	219,900
2022-12-07	9.760	9.860	9.620	9.660	9.638	113,200
2022-12-06	9.800	9.980	9.740	9.760	9.738	339,200
2022-12-05	9.900	9.900	9.720	9.780	9.758	335,200
2022-12-02	9.740	10.500	9.700	9.880	9.858	911,600
2022-12-01	10.060	10.060	9.620	9.740	9.718	310,700
2022-11-30	10.300	10.300	9.900	9.960	9.938	161,500
2022-11-29	10.200	10.300	9.940	10.140	10.117	105,300
2022-11-28	10.440	10.500	9.880	10.020	9.998	240,400
2022-11-25	10.560	11.160	10.040	10.180	10.157	1,687,800
2022-11-24	9.460	12.000	9.440	10.580	10.556	6,348,700
2022-11-23	9.500	9.580	9.400	9.480	9.459	21,100
2022-11-22	9.480	9.580	9.440	9.460	9.439	7,400
2022-11-21	9.580	9.580	9.400	9.480	9.459	36,300
2022-11-18	9.460	9.620	9.460	9.560	9.539	32,400
2022-11-17	9.540	9.700	9.220	9.480	9.459	115,900
2022-11-16	9.540	9.600	9.200	9.520	9.499	76,100
2022-11-15	9.680	9.680	9.560	9.620	9.599	8,700
2022-11-14	9.580	9.640	9.540	9.580	9.559	5,600
2022-11-11	9.540	9.680	9.500	9.620	9.599	44,300
2022-11-10	9.600	9.720	9.500	9.640	9.618	47,000
2022-11-09	9.600	9.620	9.560	9.600	9.579	10,200
2022-11-08	9.580	9.700	9.500	9.560	9.539	44,900
2022-11-07	9.560	9.620	9.500	9.560	9.539	31,000
2022-11-03	9.520	9.680	9.480	9.600	9.579	28,400
2022-11-02	9.600	9.660	9.540	9.600	9.579	7,700
2022-11-01	9.760	9.760	9.580	9.620	9.599	16,900
2022-10-31	9.760	9.760	9.440	9.640	9.618	34,800
2022-10-28	9.640	9.640	9.520	9.580	9.559	31,500
2022-10-27	9.540	9.740	9.440	9.540	9.519	52,300
2022-10-26	9.660	9.760	9.400	9.500	9.479	123,900
2022-10-25	9.340	9.680	9.320	9.620	9.599	145,300
2022-10-24	9.320	9.500	9.280	9.400	9.379	16,200
2022-10-21	9.500	9.560	9.300	9.360	9.339	11,700
2022-10-20	9.300	9.660	9.280	9.440	9.419	38,800
2022-10-19	9.380	9.380	9.240	9.280	9.259	20,300

← NewerPage 17 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.