Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	9.620	9.760	9.140	9.660	8.128	106,100
2022-04-26	9.200	9.640	9.120	9.640	8.111	85,700
2022-04-25	9.560	9.760	9.100	9.220	7.758	95,100
2022-04-22	9.500	9.660	9.240	9.580	8.061	71,000
2022-04-21	9.520	9.640	9.220	9.400	7.909	40,600
2022-04-20	9.380	10.480	9.300	9.440	7.943	163,400
2022-04-19	9.680	9.900	9.120	9.360	7.876	194,400
2022-04-18	9.780	9.840	9.540	9.660	8.128	42,900
2022-04-15	9.780	9.920	9.500	9.720	8.179	32,200
2022-04-14	10.300	10.300	9.780	9.940	8.364	90,900
2022-04-13	10.040	10.200	10.000	10.160	8.549	75,700
2022-04-12	10.300	10.400	9.920	10.060	8.465	126,000
2022-04-11	11.320	11.320	9.900	10.280	8.650	493,800
2022-04-08	10.240	12.980	10.240	10.900	9.171	2,550,100
2022-04-07	10.260	10.460	10.080	10.200	8.582	51,600
2022-04-06	10.120	10.540	9.860	10.220	8.599	24,100
2022-04-05	10.500	10.920	10.120	10.320	8.683	40,500
2022-04-04	10.960	11.120	10.420	10.500	8.835	73,100
2022-04-01	10.940	11.320	10.500	10.920	9.188	59,000
2022-03-31	10.060	11.480	10.040	10.800	9.087	182,400
2022-03-30	9.660	11.000	8.500	10.480	8.818	61,200
2022-03-29	8.560	10.500	8.560	10.000	8.414	111,400
2022-03-28	9.100	9.960	8.300	9.360	7.876	68,500
2022-03-25	9.120	9.120	9.120	9.120	7.674	0
2022-03-24	9.120	9.120	9.120	9.120	7.674	0
2022-03-23	9.120	9.120	9.120	9.120	7.674	0
2022-03-22	9.120	9.120	9.120	9.120	7.674	0
2022-03-21	9.120	9.120	9.120	9.120	7.674	0
2022-03-18	9.120	9.120	9.120	9.120	7.674	0
2022-03-17	9.120	9.120	9.120	9.120	7.674	0
2022-03-16	9.120	9.120	9.120	9.120	7.674	0
2022-03-15	9.120	9.120	9.120	9.120	7.674	0
2022-03-14	9.120	9.120	9.120	9.120	7.674	0
2022-03-11	9.120	9.120	9.120	9.120	7.674	0
2022-03-10	9.120	9.120	9.120	9.120	7.674	0
2022-03-09	9.120	9.120	9.120	9.120	7.674	0
2022-03-04	9.120	9.120	9.120	9.120	7.674	0
2022-03-03	9.120	9.120	9.120	9.120	7.674	0
2022-03-02	9.120	9.120	9.120	9.120	7.674	0
2022-03-01	9.120	9.120	9.120	9.120	7.674	0
2022-02-28	9.120	9.120	9.120	9.120	7.674	0
2022-02-25	8.960	11.460	8.400	9.120	7.674	259,900
2022-02-24	10.600	10.600	8.120	8.880	7.472	603,000
2022-02-23	10.920	10.920	10.920	10.920	9.188	0
2022-02-22	10.940	11.000	10.180	10.920	9.188	217,200
2022-02-21	11.160	11.500	10.840	11.060	9.306	188,700
2022-02-18	11.400	11.660	11.220	11.260	9.474	52,500
2022-02-17	11.520	11.520	11.200	11.380	9.575	21,300
2022-02-16	11.640	11.980	11.180	11.520	9.693	90,000
2022-02-15	11.540	11.880	11.380	11.580	9.744	38,400
2022-02-14	11.180	11.520	11.140	11.480	9.659	60,800
2022-02-11	11.460	11.480	11.180	11.200	9.424	26,800
2022-02-10	11.420	11.480	11.220	11.380	9.575	59,200
2022-02-09	11.140	11.380	11.140	11.320	9.525	44,500
2022-02-08	11.160	11.680	11.140	11.260	9.474	63,800
2022-02-07	11.200	11.980	11.140	11.280	9.491	129,600
2022-02-04	11.300	11.300	11.120	11.240	9.458	27,500
2022-02-03	11.380	11.380	11.120	11.240	9.458	60,200
2022-02-02	11.220	11.440	11.200	11.280	9.491	53,700
2022-02-01	11.580	11.580	11.240	11.280	9.491	67,600

← NewerPage 20 of 22 · 1,274 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.