Tsentralnyi Telegraf PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	11.340	12.500	11.340	11.420	9.609	562,100
2022-01-28	11.240	11.320	11.180	11.260	9.474	33,900
2022-01-27	11.300	11.300	11.120	11.220	9.441	38,200
2022-01-26	11.380	11.380	11.200	11.260	9.474	35,300
2022-01-25	11.600	11.600	11.140	11.180	9.407	39,400
2022-01-24	11.540	11.540	11.120	11.120	9.357	285,000
2022-01-21	11.620	11.640	11.420	11.500	9.676	28,200
2022-01-20	11.800	11.920	11.500	11.600	9.760	138,600
2022-01-19	11.420	11.720	11.380	11.540	9.710	68,800
2022-01-18	11.860	11.920	11.400	11.500	9.676	193,200
2022-01-17	12.180	12.200	11.720	11.740	9.878	81,500
2022-01-14	11.980	12.040	11.660	11.800	9.929	172,300
2022-01-13	12.120	12.120	11.820	11.840	9.962	183,700
2022-01-12	11.800	12.120	11.800	12.040	10.131	71,600
2022-01-11	11.920	12.300	11.820	12.040	10.131	151,300
2022-01-10	12.280	12.400	11.840	11.840	9.962	105,600
2022-01-07	12.160	12.160	12.160	12.160	10.232	0
2022-01-06	11.960	12.480	11.640	12.160	10.232	849,800
2022-01-05	11.800	11.880	11.760	11.820	9.946	92,900
2022-01-04	12.120	12.120	11.700	11.800	9.929	196,600
2022-01-03	12.120	12.240	11.760	12.060	10.147	207,300
2021-12-30	12.400	13.180	11.720	11.940	10.046	1,063,700
2021-12-29	12.400	15.140	11.600	12.260	10.316	5,251,500
2021-12-28	12.100	12.100	11.540	11.580	9.744	177,500
2021-12-27	12.500	12.500	11.800	11.840	9.962	178,800
2021-12-24	12.500	12.580	11.720	12.100	10.181	292,400
2021-12-23	12.660	12.700	12.300	12.480	10.501	143,900
2021-12-22	12.620	12.860	12.620	12.680	10.669	43,100
2021-12-21	13.000	13.040	12.640	12.680	10.669	39,400
2021-12-20	12.760	12.860	12.640	12.680	10.669	78,000
2021-12-17	12.700	12.800	12.660	12.760	10.736	45,900
2021-12-16	12.720	12.900	12.700	12.700	10.686	21,200
2021-12-15	12.740	13.060	12.700	12.700	10.686	74,300
2021-12-14	12.780	13.020	12.720	12.740	10.720	67,400
2021-12-13	12.920	12.940	12.780	12.800	10.770	80,800
2021-12-10	12.900	12.940	12.860	12.860	10.821	50,700
2021-12-09	12.920	12.980	12.900	12.900	10.854	47,200
2021-12-08	12.960	13.080	12.920	12.920	10.871	23,100
2021-12-07	13.180	13.180	12.900	13.040	10.972	42,800
2021-12-06	13.260	13.260	12.940	12.940	10.888	49,500
2021-12-03	13.060	13.140	12.980	13.000	10.938	24,500
2021-12-02	13.000	13.200	12.920	13.160	11.073	109,000
2021-12-01	12.980	13.180	12.940	13.060	10.989	57,200
2021-11-30	13.060	13.060	12.900	12.940	10.888	53,600
2021-11-29	13.060	13.080	12.980	13.000	10.938	95,700
2021-11-26	13.100	13.100	13.040	13.060	10.989	76,500
2021-11-25	13.160	13.160	13.100	13.160	11.073	13,600
2021-11-24	13.160	13.240	13.100	13.120	11.039	57,600
2021-11-23	13.160	13.240	13.100	13.140	11.056	46,600
2021-11-22	13.280	13.300	13.100	13.120	11.039	167,100
2021-11-19	13.300	13.380	13.280	13.300	11.191	39,600
2021-11-18	13.420	13.420	13.300	13.300	11.191	46,200
2021-11-17	13.300	13.420	13.300	13.420	11.292	40,600
2021-11-16	13.480	13.500	13.300	13.340	11.224	24,500
2021-11-15	13.460	13.700	13.280	13.300	11.191	219,600
2021-11-12	13.540	13.560	13.300	13.440	11.309	73,900
2021-11-11	13.380	13.500	13.340	13.440	11.309	26,600
2021-11-10	13.400	13.520	13.380	13.440	11.309	26,000
2021-11-09	13.620	13.620	13.320	13.440	11.309	54,800
2021-11-08	13.380	13.580	13.300	13.500	11.359	40,300

← NewerPage 21 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.