Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.180	9.320	9.040	9.200	9.179	79,600
2022-07-25	9.120	9.220	9.040	9.140	9.120	62,200
2022-07-22	9.060	9.700	9.020	9.100	9.080	189,300
2022-07-21	9.280	9.280	9.000	9.100	9.080	60,100
2022-07-20	10.000	10.000	8.840	9.160	9.140	503,400
2022-07-19	9.060	10.200	8.960	9.620	9.599	1,011,500
2022-07-18	9.000	9.120	8.700	8.980	8.960	94,400
2022-07-15	8.900	9.000	8.780	8.860	8.840	115,700
2022-07-14	8.900	8.980	8.860	8.880	8.860	89,800
2022-07-13	9.020	9.040	8.920	8.980	8.960	43,600
2022-07-12	9.280	9.280	8.900	9.000	8.980	144,100
2022-07-11	9.280	9.300	9.100	9.160	9.140	64,000
2022-07-08	9.280	9.360	9.240	9.280	9.259	54,900
2022-07-07	9.280	9.440	9.220	9.260	9.239	66,200
2022-07-06	9.120	9.300	9.120	9.220	9.199	62,200
2022-07-05	9.380	9.380	8.940	9.220	9.199	220,200
2022-07-04	9.700	9.760	9.300	9.400	9.379	152,100
2022-07-01	10.180	10.240	9.420	9.700	8.162	757,200
2022-06-30	11.400	11.620	9.520	11.300	9.508	806,400
2022-06-29	11.540	11.620	11.020	11.400	9.592	211,300
2022-06-28	11.740	11.840	11.420	11.600	9.760	189,700
2022-06-27	11.740	12.000	11.280	11.680	9.828	497,700
2022-06-24	11.480	11.820	11.100	11.300	9.508	334,300
2022-06-23	11.340	11.340	10.820	11.160	9.390	171,900
2022-06-22	11.740	11.760	11.020	11.280	9.491	182,600
2022-06-21	11.740	12.340	11.560	11.740	9.878	1,174,200
2022-06-20	11.160	11.800	10.800	11.520	9.693	597,200
2022-06-17	10.720	11.140	10.600	10.940	9.205	283,400
2022-06-16	10.720	11.220	10.300	10.660	8.969	378,700
2022-06-15	10.540	10.680	10.320	10.680	8.986	122,900
2022-06-14	10.000	10.520	9.980	10.480	8.818	203,400
2022-06-10	10.200	10.440	10.020	10.080	8.481	76,000
2022-06-09	10.200	10.280	9.920	10.180	8.566	71,700
2022-06-08	10.100	10.360	9.860	10.200	8.582	136,200
2022-06-07	10.000	10.300	9.840	9.900	8.330	132,800
2022-06-06	10.500	10.500	9.840	10.020	8.431	160,700
2022-06-03	10.380	10.660	10.000	10.260	8.633	359,200
2022-06-02	9.480	11.320	9.480	10.380	8.734	2,999,300
2022-06-01	10.500	10.580	9.320	9.480	7.977	943,800
2022-05-31	8.960	12.340	8.580	10.880	9.155	3,963,800
2022-05-30	9.040	9.060	8.940	8.940	7.522	20,000
2022-05-27	9.040	9.100	8.920	9.060	7.623	29,100
2022-05-26	8.960	9.080	8.940	9.080	7.640	13,700
2022-05-25	9.000	9.060	8.880	8.900	7.489	46,600
2022-05-24	9.200	9.200	8.780	8.940	7.522	125,100
2022-05-23	9.180	9.380	9.120	9.140	7.691	18,300
2022-05-20	9.400	9.580	9.140	9.200	7.741	53,800
2022-05-19	9.260	9.580	9.260	9.320	7.842	104,300
2022-05-18	9.260	9.400	8.960	9.300	7.825	93,300
2022-05-17	9.240	9.480	9.180	9.260	7.792	33,100
2022-05-16	9.160	9.300	9.120	9.200	7.741	31,400
2022-05-13	9.180	9.360	9.120	9.160	7.707	38,600
2022-05-12	9.280	9.300	9.200	9.200	7.741	36,200
2022-05-11	9.260	9.340	9.260	9.280	7.808	18,000
2022-05-06	9.440	9.440	9.260	9.300	7.825	8,600
2022-05-05	9.680	9.680	9.100	9.360	7.876	87,400
2022-05-04	9.600	9.600	9.320	9.420	7.926	19,900
2022-04-29	9.540	9.760	9.520	9.620	8.094	16,000
2022-04-28	9.660	9.760	9.600	9.600	8.078	58,500
2022-04-27	9.620	9.760	9.140	9.660	8.128	106,100

← NewerPage 19 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.