Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.320	11.480	9.640	11.100	11.100	5,785,400
2024-06-11	10.700	10.720	10.240	10.340	10.340	307,200
2024-06-10	10.540	11.280	10.460	10.580	10.580	1,099,600
2024-06-07	10.220	10.640	10.220	10.460	10.460	317,000
2024-06-06	10.360	10.380	10.180	10.200	10.200	79,900
2024-06-05	10.260	10.700	10.180	10.380	10.380	295,300
2024-06-04	10.000	10.340	9.980	10.320	10.320	359,300
2024-06-03	10.400	10.500	9.380	9.880	9.880	733,900
2024-05-31	10.700	10.820	10.260	10.320	10.320	465,600
2024-05-30	10.860	10.960	10.800	10.840	10.840	149,700
2024-05-29	11.140	11.140	10.740	10.820	10.820	349,000
2024-05-28	11.080	11.260	10.680	11.060	11.060	570,800
2024-05-27	11.240	11.660	11.000	11.040	11.040	1,622,000
2024-05-24	11.040	11.400	11.020	11.080	11.080	1,066,500
2024-05-23	11.500	11.720	11.000	11.140	11.140	1,200,000
2024-05-22	11.260	11.560	11.260	11.460	11.460	660,000
2024-05-21	11.560	11.600	11.160	11.260	11.260	578,300
2024-05-20	11.620	11.700	11.400	11.520	11.520	668,600
2024-05-17	11.680	11.860	11.540	11.580	11.580	641,500
2024-05-16	11.660	11.680	11.540	11.680	11.680	227,100
2024-05-15	11.700	11.740	11.600	11.620	11.620	301,900
2024-05-14	11.700	11.780	11.640	11.720	11.720	172,400
2024-05-13	11.760	11.900	11.640	11.660	11.660	300,000
2024-05-10	11.660	11.960	11.640	11.740	11.740	469,300
2024-05-08	11.720	11.720	11.580	11.620	11.620	139,400
2024-05-07	11.740	11.740	11.560	11.640	11.640	179,700
2024-05-06	11.860	11.900	11.600	11.660	11.660	277,900
2024-05-03	11.700	11.780	11.680	11.740	11.740	165,800
2024-05-02	11.660	12.000	11.620	11.700	11.700	1,305,900
2024-04-30	11.680	11.740	11.520	11.680	11.680	186,500
2024-04-29	11.660	11.780	11.560	11.740	11.740	132,100
2024-04-27	11.520	11.700	11.520	11.580	11.580	116,500
2024-04-26	11.540	11.740	11.500	11.580	11.580	302,100
2024-04-25	11.820	11.840	11.500	11.640	11.640	752,400
2024-04-24	11.680	11.900	11.620	11.700	11.700	649,300
2024-04-23	11.800	12.200	11.640	11.680	11.680	3,868,500
2024-04-22	11.600	11.980	11.600	11.760	11.760	875,100
2024-04-19	11.580	11.660	11.520	11.540	11.540	345,900
2024-04-18	11.560	11.640	11.500	11.540	11.540	301,700
2024-04-17	11.660	11.660	11.280	11.520	11.520	892,100
2024-04-16	11.740	11.780	11.640	11.660	11.660	308,800
2024-04-15	11.620	11.960	11.560	11.760	11.760	1,149,100
2024-04-12	11.700	11.740	11.580	11.620	11.620	699,900
2024-04-11	11.740	11.880	11.600	11.700	11.700	505,700
2024-04-10	11.880	11.940	11.740	11.840	11.840	300,000
2024-04-09	11.880	12.140	11.800	11.880	11.880	1,330,100
2024-04-08	11.800	11.940	11.740	11.880	11.880	795,100
2024-04-05	11.740	11.880	11.620	11.780	11.780	506,700
2024-04-04	11.800	11.800	11.660	11.740	11.740	214,000
2024-04-03	11.680	11.800	11.660	11.740	11.740	451,700
2024-04-02	11.720	11.780	11.600	11.660	11.660	326,300
2024-04-01	11.620	11.720	11.540	11.700	11.700	553,000
2024-03-29	11.460	11.580	11.420	11.540	11.540	295,500
2024-03-28	11.640	11.760	11.420	11.500	11.500	527,100
2024-03-27	11.800	11.900	11.580	11.660	11.660	275,600
2024-03-26	11.500	11.820	11.500	11.720	11.720	757,300
2024-03-25	11.500	11.560	11.340	11.520	11.520	207,900
2024-03-22	11.500	11.640	11.460	11.520	11.520	206,000
2024-03-21	11.460	11.960	11.380	11.540	11.540	649,500
2024-03-20	11.540	11.680	11.300	11.400	11.400	907,000

← NewerPage 11 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.