Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	9.600	9.800	9.260	9.420	9.399	226,900
2022-10-17	9.280	9.800	9.220	9.660	9.638	88,800
2022-10-14	9.220	9.360	9.160	9.240	9.219	38,100
2022-10-13	9.100	9.400	9.100	9.160	9.140	45,800
2022-10-12	9.320	9.320	9.060	9.160	9.140	16,200
2022-10-11	9.140	9.300	8.940	9.100	9.080	32,300
2022-10-10	9.060	9.100	8.880	9.020	9.000	24,300
2022-10-07	8.900	9.180	8.900	9.000	8.980	19,900
2022-10-06	9.200	9.200	9.040	9.060	9.040	10,200
2022-10-05	9.080	9.240	8.900	9.180	9.159	10,100
2022-10-04	9.020	9.220	8.880	9.120	9.100	41,300
2022-10-03	9.000	9.060	8.760	9.020	9.000	23,400
2022-09-30	8.560	8.980	8.560	8.800	8.780	77,400
2022-09-29	8.700	9.080	8.620	8.880	8.860	32,100
2022-09-28	9.040	9.100	8.800	8.860	8.840	21,900
2022-09-27	8.840	9.200	8.640	8.960	8.940	48,100
2022-09-26	9.080	9.080	8.580	8.880	8.860	161,000
2022-09-23	9.560	9.800	8.920	9.200	9.179	118,000
2022-09-22	9.640	9.740	9.540	9.560	9.539	44,200
2022-09-21	9.000	9.800	8.660	9.420	9.399	193,000
2022-09-20	11.260	11.260	9.540	9.600	9.579	325,800
2022-09-19	10.080	10.840	10.000	10.700	10.676	381,100
2022-09-16	10.180	10.280	10.080	10.080	10.057	36,600
2022-09-15	10.220	10.320	10.100	10.160	10.137	61,600
2022-09-14	10.300	10.340	10.160	10.300	10.277	31,800
2022-09-13	10.120	10.840	10.120	10.300	10.277	382,700
2022-09-12	10.220	10.380	10.040	10.220	10.197	54,700
2022-09-09	10.340	10.580	10.120	10.260	10.237	193,200
2022-09-08	10.020	10.680	10.020	10.240	10.217	116,800
2022-09-07	10.160	10.200	10.060	10.100	10.077	56,900
2022-09-06	10.500	10.740	9.860	10.200	10.177	417,500
2022-09-05	9.700	11.500	9.700	10.400	10.377	1,113,800
2022-09-02	9.660	9.700	9.600	9.700	9.678	35,400
2022-09-01	9.620	9.820	9.520	9.660	9.638	64,000
2022-08-31	9.580	9.720	9.520	9.600	9.579	48,800
2022-08-30	9.600	9.600	9.420	9.540	9.519	43,200
2022-08-29	9.240	9.920	9.220	9.520	9.499	146,300
2022-08-26	9.440	9.460	9.220	9.280	9.259	30,400
2022-08-25	9.480	9.500	9.440	9.440	9.419	41,400
2022-08-24	9.420	9.460	9.320	9.460	9.439	44,100
2022-08-23	9.300	9.480	9.200	9.400	9.379	40,600
2022-08-22	9.320	9.480	9.260	9.340	9.319	74,000
2022-08-19	9.240	9.260	9.180	9.260	9.239	9,600
2022-08-18	9.180	9.380	9.180	9.260	9.239	26,300
2022-08-17	9.300	9.340	9.140	9.240	9.219	8,000
2022-08-16	9.300	9.420	9.100	9.280	9.259	79,900
2022-08-15	9.060	9.600	9.060	9.280	9.259	220,700
2022-08-12	9.040	9.140	9.020	9.060	9.040	35,300
2022-08-11	9.080	9.120	8.900	9.100	9.080	96,900
2022-08-10	9.040	9.120	9.000	9.080	9.060	21,800
2022-08-09	9.200	9.200	8.940	9.040	9.020	73,600
2022-08-08	9.020	9.200	9.000	9.140	9.120	47,100
2022-08-05	9.160	9.160	8.980	9.020	9.000	39,500
2022-08-04	9.200	9.220	9.000	9.180	9.159	25,000
2022-08-03	9.240	9.320	9.180	9.180	9.159	12,800
2022-08-02	9.300	9.420	9.160	9.280	9.259	50,000
2022-08-01	9.380	9.500	9.220	9.340	9.319	132,200
2022-07-29	9.260	9.600	9.240	9.260	9.239	25,300
2022-07-28	9.520	9.560	9.180	9.400	9.379	113,800
2022-07-27	9.380	9.820	9.120	9.320	9.299	436,700

← NewerPage 18 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.