Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.420	11.420	11.100	11.260	11.260	740,300
2023-12-19	11.320	11.660	11.000	11.140	11.140	1,938,300
2023-12-18	11.000	11.380	10.800	11.340	11.340	1,314,600
2023-12-15	10.500	11.140	10.040	10.860	10.860	1,700,000
2023-12-14	10.800	11.080	10.400	10.460	10.460	495,500
2023-12-13	10.420	11.160	10.280	10.760	10.760	1,921,200
2023-12-12	10.280	10.560	10.160	10.360	10.360	859,400
2023-12-11	10.100	10.400	9.960	10.300	10.300	887,500
2023-12-08	10.080	10.460	10.020	10.120	10.120	564,000
2023-12-07	10.300	10.340	9.760	10.100	10.100	640,900
2023-12-06	10.580	10.860	10.200	10.300	10.300	873,000
2023-12-05	10.740	10.900	9.880	10.700	10.700	2,260,200
2023-12-04	11.040	11.100	10.680	10.760	10.760	851,300
2023-12-01	11.580	11.740	11.100	11.100	11.100	771,200
2023-11-30	12.080	12.180	11.460	11.620	11.620	782,600
2023-11-29	11.920	12.440	11.720	11.900	11.900	1,961,400
2023-11-28	12.460	12.460	11.400	11.880	11.880	4,643,700
2023-11-27	12.900	13.120	12.180	12.320	12.320	1,816,000
2023-11-24	13.200	13.320	12.600	12.720	12.720	2,143,000
2023-11-23	12.880	13.580	12.100	12.800	12.800	3,647,500
2023-11-22	12.180	13.000	11.960	12.560	12.560	4,671,000
2023-11-21	12.400	12.580	11.940	12.000	12.000	1,446,600
2023-11-20	11.900	12.380	11.840	12.300	12.300	1,235,700
2023-11-17	12.040	12.080	11.660	11.900	11.900	389,000
2023-11-16	11.860	12.180	11.800	12.080	12.080	1,522,900
2023-11-15	11.120	12.180	10.860	11.920	11.920	1,851,300
2023-11-14	12.040	12.100	10.600	11.240	11.240	2,496,900
2023-11-13	12.680	12.700	12.020	12.060	12.060	1,556,400
2023-11-10	13.000	13.180	12.420	12.700	12.700	1,109,600
2023-11-09	13.240	13.300	13.100	13.100	13.100	404,100
2023-11-08	13.260	13.300	13.180	13.200	13.200	328,500
2023-11-07	13.200	13.400	13.140	13.200	13.200	808,300
2023-11-06	13.120	13.380	13.120	13.200	13.200	127,000
2023-11-03	13.280	13.300	13.120	13.120	13.120	291,400
2023-11-02	13.300	13.360	13.200	13.200	13.200	305,300
2023-11-01	13.240	13.300	13.040	13.220	13.220	258,000
2023-10-31	13.400	13.400	13.120	13.180	13.180	547,200
2023-10-30	13.420	13.520	13.320	13.320	13.320	541,000
2023-10-27	13.640	13.640	13.000	13.420	13.420	1,594,100
2023-10-26	13.840	13.840	13.540	13.580	13.580	577,300
2023-10-25	13.680	14.040	13.460	13.800	13.800	3,163,100
2023-10-24	13.560	13.640	13.400	13.480	13.480	428,300
2023-10-23	13.460	13.660	13.460	13.500	13.500	458,500
2023-10-20	13.640	13.640	13.460	13.460	13.460	442,600
2023-10-19	13.600	13.720	13.480	13.600	13.600	604,800
2023-10-18	13.600	13.800	13.600	13.620	13.620	632,300
2023-10-17	13.620	13.960	13.600	13.720	13.720	2,411,500
2023-10-16	13.460	14.000	13.460	13.700	13.700	1,635,800
2023-10-13	13.620	13.720	13.500	13.560	13.560	470,000
2023-10-12	13.540	13.840	13.240	13.620	13.620	1,153,400
2023-10-11	13.680	14.240	13.680	13.960	13.960	2,607,500
2023-10-10	13.740	14.040	13.700	13.780	13.780	1,169,500
2023-10-09	13.700	13.860	13.620	13.760	13.760	584,100
2023-10-06	13.860	13.880	13.540	13.620	13.620	640,000
2023-10-05	13.800	14.140	13.780	13.800	13.800	1,140,200
2023-10-04	13.900	14.000	13.800	13.860	13.860	613,500
2023-10-03	14.100	14.100	13.500	13.840	13.840	1,605,700
2023-10-02	14.440	14.440	14.060	14.100	14.100	690,300
2023-09-29	14.700	14.760	14.160	14.260	14.260	1,548,800
2023-09-28	14.220	14.860	14.100	14.580	14.580	8,325,600

← NewerPage 13 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.