Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	7.960	8.040	7.760	7.920	7.920	617,800
2024-09-04	7.840	7.940	7.620	7.920	7.920	285,300
2024-09-03	7.740	7.960	7.560	7.720	7.720	530,600
2024-09-02	8.380	8.480	7.480	7.720	7.720	1,100,100
2024-08-30	8.600	8.680	8.380	8.420	8.420	232,500
2024-08-29	8.540	8.700	8.540	8.620	8.620	43,800
2024-08-28	8.740	8.840	8.640	8.680	8.680	149,200
2024-08-27	8.860	9.020	8.720	8.780	8.780	267,100
2024-08-26	8.700	8.920	8.700	8.740	8.740	296,200
2024-08-23	8.760	8.780	8.500	8.520	8.520	343,300
2024-08-22	8.980	9.040	8.740	8.780	8.780	245,500
2024-08-21	9.060	9.100	8.860	8.880	8.880	257,600
2024-08-20	9.000	9.520	8.920	9.020	9.020	1,787,800
2024-08-19	8.920	9.100	8.800	8.840	8.840	215,700
2024-08-16	8.940	9.260	8.820	8.920	8.920	694,500
2024-08-15	9.000	9.020	8.820	8.880	8.880	295,800
2024-08-14	9.100	9.240	8.940	8.940	8.940	375,400
2024-08-13	8.860	9.420	8.860	9.100	9.100	1,577,400
2024-08-12	8.740	8.900	8.640	8.860	8.860	211,700
2024-08-09	8.860	8.880	8.720	8.740	8.740	153,400
2024-08-08	9.060	9.180	8.660	8.900	8.900	331,400
2024-08-07	8.860	8.940	8.720	8.940	8.940	249,700
2024-08-06	8.900	9.060	8.780	8.840	8.840	118,400
2024-08-05	8.860	8.880	8.720	8.860	8.860	247,200
2024-08-02	9.080	9.180	8.840	8.980	8.980	439,000
2024-08-01	9.160	9.220	9.080	9.080	9.080	172,300
2024-07-31	9.140	9.240	9.080	9.140	9.140	149,500
2024-07-30	9.100	9.280	9.000	9.100	9.100	320,400
2024-07-29	9.260	9.400	9.000	9.080	9.080	263,900
2024-07-26	9.400	9.620	9.080	9.360	9.360	541,900
2024-07-25	9.600	9.620	9.300	9.440	9.440	335,800
2024-07-24	9.460	9.760	9.400	9.600	9.600	625,400
2024-07-23	9.260	9.540	9.160	9.360	9.360	632,300
2024-07-22	9.340	9.380	9.140	9.180	9.180	215,300
2024-07-19	9.140	9.380	9.060	9.160	9.160	587,400
2024-07-18	9.040	9.140	8.880	9.100	9.100	228,500
2024-07-17	8.880	9.120	8.620	8.980	8.980	426,300
2024-07-16	8.780	8.920	8.460	8.720	8.720	396,400
2024-07-15	8.900	9.040	8.780	8.800	8.800	86,700
2024-07-12	9.000	9.000	8.820	8.820	8.820	208,800
2024-07-11	8.400	9.260	8.400	8.820	8.820	641,900
2024-07-10	9.180	9.180	8.460	8.460	8.460	804,000
2024-07-09	9.800	9.860	9.180	9.240	9.240	670,900
2024-07-08	9.700	9.920	9.700	9.700	9.700	105,900
2024-07-05	9.880	9.880	9.620	9.740	9.740	138,200
2024-07-04	10.040	10.060	9.720	9.800	9.800	432,300
2024-07-03	10.100	10.140	10.000	10.040	10.040	237,900
2024-07-02	10.080	10.280	10.040	10.140	10.140	394,000
2024-07-01	10.080	10.260	10.040	10.120	10.120	444,600
2024-06-28	10.200	10.400	9.960	10.260	10.260	422,700
2024-06-27	10.200	10.300	9.960	10.100	10.100	279,800
2024-06-26	10.000	10.420	9.960	10.140	10.140	448,500
2024-06-25	9.860	10.160	9.860	9.940	9.940	555,400
2024-06-24	9.980	10.020	9.800	9.880	9.880	147,700
2024-06-21	10.020	10.160	9.920	9.940	9.940	178,400
2024-06-20	9.960	10.120	9.820	9.980	9.980	423,900
2024-06-19	10.240	10.300	9.820	9.860	9.860	442,200
2024-06-18	10.560	10.580	10.000	10.080	10.080	873,800
2024-06-17	10.900	11.020	10.400	10.560	10.560	899,100
2024-06-14	11.200	11.400	10.600	10.800	10.800	1,401,800

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0340 RUB
2023-07-04	0.0223 RUB
2022-07-04	1.5200 RUB
2021-06-18	0.2500 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.