Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	11.620	11.720	11.400	11.480	11.480	519,900
2024-03-18	11.820	11.900	11.520	11.720	11.720	578,500
2024-03-15	11.800	11.920	11.780	11.800	11.800	248,700
2024-03-14	11.920	12.140	11.720	11.820	11.820	1,567,000
2024-03-13	11.960	12.100	11.840	11.880	11.880	842,300
2024-03-12	11.900	12.300	11.820	11.900	11.900	3,086,300
2024-03-11	11.840	12.020	11.840	11.900	11.900	152,200
2024-03-07	12.120	12.120	11.820	11.840	11.840	248,300
2024-03-06	11.860	12.200	11.780	11.980	11.980	997,300
2024-03-05	11.640	11.900	11.640	11.800	11.800	269,600
2024-03-04	11.880	12.380	11.700	11.840	11.840	1,859,800
2024-03-01	11.840	12.200	11.740	11.800	11.800	1,118,300
2024-02-29	11.800	11.940	11.660	11.740	11.740	479,700
2024-02-28	11.920	12.080	11.660	11.840	11.840	560,600
2024-02-27	11.980	12.340	11.880	11.980	11.980	1,656,400
2024-02-26	11.720	12.120	11.440	11.920	11.920	1,721,700
2024-02-22	11.400	11.640	11.300	11.420	11.420	591,400
2024-02-21	11.960	11.960	11.080	11.260	11.260	1,386,900
2024-02-20	12.240	12.240	11.680	11.960	11.960	1,475,400
2024-02-19	12.100	12.300	12.080	12.120	12.120	828,500
2024-02-16	12.500	12.680	12.300	12.320	12.320	1,444,900
2024-02-15	12.460	12.620	12.320	12.380	12.380	1,335,700
2024-02-14	12.360	12.520	12.280	12.320	12.320	1,163,800
2024-02-13	12.520	12.680	12.260	12.360	12.360	1,174,100
2024-02-12	12.700	12.800	12.280	12.520	12.520	1,780,600
2024-02-09	13.040	13.400	12.700	12.700	12.700	7,631,200
2024-02-08	12.840	12.880	12.600	12.620	12.620	817,100
2024-02-07	12.740	12.980	12.700	12.880	12.880	1,841,400
2024-02-06	12.640	12.880	12.640	12.740	12.740	763,600
2024-02-05	12.600	12.780	12.460	12.660	12.660	604,300
2024-02-02	12.720	12.740	12.520	12.580	12.580	644,400
2024-02-01	12.600	13.200	12.340	12.700	12.700	3,873,300
2024-01-31	12.700	12.760	12.500	12.560	12.560	526,500
2024-01-30	12.800	12.940	12.660	12.700	12.700	422,800
2024-01-29	12.820	12.960	12.740	12.780	12.780	486,800
2024-01-26	12.880	12.920	12.640	12.720	12.720	768,700
2024-01-25	13.160	13.200	12.640	12.880	12.880	1,617,700
2024-01-24	12.980	13.300	12.760	13.020	13.020	5,374,500
2024-01-23	12.720	12.860	12.680	12.760	12.760	607,100
2024-01-22	12.600	13.100	12.560	12.740	12.740	2,282,900
2024-01-19	12.780	12.820	12.420	12.560	12.560	934,000
2024-01-18	12.940	13.000	12.580	12.780	12.780	1,176,000
2024-01-17	12.400	13.060	12.340	12.840	12.840	6,349,200
2024-01-16	12.640	12.700	12.300	12.340	12.340	1,863,900
2024-01-15	12.340	13.180	12.320	12.620	12.620	8,325,100
2024-01-12	12.260	12.600	12.240	12.300	12.300	1,443,300
2024-01-11	12.520	12.520	12.100	12.260	12.260	1,291,500
2024-01-10	12.060	12.680	12.040	12.400	12.400	3,122,700
2024-01-09	12.100	12.160	11.940	12.100	12.100	879,400
2024-01-08	11.920	12.360	11.920	12.060	12.060	2,236,400
2024-01-05	12.200	12.200	11.860	11.920	11.920	1,601,200
2024-01-04	12.700	12.780	12.040	12.100	12.100	8,449,500
2024-01-03	10.840	12.840	10.840	12.640	12.640	16,903,500
2023-12-29	11.040	11.300	10.680	10.700	10.700	2,303,900
2023-12-28	11.040	11.320	11.000	11.040	11.040	909,700
2023-12-27	11.020	11.500	10.880	11.200	11.200	3,565,700
2023-12-26	11.080	11.240	10.820	10.900	10.900	1,050,800
2023-12-25	11.160	11.320	11.000	11.040	11.040	619,400
2023-12-22	11.180	11.480	11.020	11.040	11.040	1,116,400
2023-12-21	11.300	11.660	11.000	11.180	11.180	1,555,500

← NewerPage 12 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.