Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	14.000	14.520	13.900	14.200	14.200	2,736,200
2023-09-26	13.840	14.200	13.700	13.960	13.960	1,778,700
2023-09-25	14.000	14.520	13.780	13.900	13.900	4,818,400
2023-09-22	13.900	14.100	13.220	13.960	13.960	1,860,200
2023-09-21	13.000	14.400	13.000	13.800	13.800	14,064,600
2023-09-20	13.860	14.060	12.360	13.180	13.180	5,296,900
2023-09-19	14.520	15.460	13.740	14.080	14.080	6,611,000
2023-09-18	14.880	15.180	14.220	14.460	14.460	2,109,600
2023-09-15	13.940	14.880	13.320	14.640	14.640	4,740,500
2023-09-14	15.620	15.700	12.180	13.940	13.940	8,299,800
2023-09-13	16.060	16.380	15.380	15.460	15.460	2,586,400
2023-09-12	15.300	16.680	15.060	16.040	16.040	9,878,400
2023-09-11	15.320	16.300	14.720	15.200	15.200	2,933,600
2023-09-08	15.600	15.820	14.700	15.200	15.200	4,793,100
2023-09-07	16.040	16.780	15.000	15.420	15.420	10,675,200
2023-09-06	16.700	16.840	15.740	16.140	16.140	4,412,700
2023-09-05	16.920	17.500	15.700	16.640	16.640	15,379,300
2023-09-04	15.140	17.260	15.020	16.860	16.860	49,024,700
2023-09-01	15.300	15.300	15.020	15.140	15.140	1,430,700
2023-08-31	15.200	15.620	15.000	15.200	15.200	4,542,200
2023-08-30	15.180	15.580	15.000	15.080	15.080	2,593,400
2023-08-29	15.600	15.800	15.020	15.200	15.200	4,460,600
2023-08-28	14.960	15.600	14.800	15.460	15.460	5,438,300
2023-08-25	14.960	14.980	14.760	14.820	14.820	833,800
2023-08-24	14.740	15.020	14.620	14.760	14.760	906,000
2023-08-23	15.120	15.300	14.540	14.780	14.780	3,494,200
2023-08-22	15.400	15.460	15.000	15.100	15.100	1,843,700
2023-08-21	15.600	15.800	14.600	15.340	15.340	9,205,700
2023-08-18	15.600	15.640	14.760	14.960	14.960	4,327,400
2023-08-17	14.300	15.960	14.300	15.720	15.720	22,156,600
2023-08-16	15.500	15.500	13.720	14.280	14.280	6,626,400
2023-08-15	14.900	15.260	13.500	14.740	14.740	13,948,900
2023-08-14	15.960	16.580	15.020	15.120	15.120	12,114,400
2023-08-11	15.280	16.560	15.000	15.880	15.880	30,046,700
2023-08-10	14.500	15.760	14.120	14.840	14.840	31,252,300
2023-08-09	13.580	14.200	13.580	13.900	13.900	5,028,100
2023-08-08	13.660	13.700	13.400	13.580	13.580	1,643,500
2023-08-07	13.340	14.100	13.340	13.640	13.640	6,615,200
2023-08-04	13.480	13.900	13.240	13.320	13.320	4,881,000
2023-08-03	13.460	13.500	13.280	13.420	13.420	1,246,000
2023-08-02	13.520	13.560	13.320	13.420	13.420	1,606,700
2023-08-01	13.600	13.760	13.420	13.460	13.460	2,360,000
2023-07-31	13.300	13.680	13.260	13.500	13.500	3,956,600
2023-07-28	13.340	13.360	13.200	13.260	13.260	1,132,500
2023-07-27	13.480	13.720	13.200	13.340	13.340	4,110,800
2023-07-26	13.360	13.600	13.140	13.400	13.400	3,307,600
2023-07-25	13.740	13.740	13.080	13.340	13.340	5,998,100
2023-07-24	13.000	14.620	12.960	13.480	13.480	42,765,200
2023-07-21	12.540	12.840	12.500	12.700	12.700	1,095,400
2023-07-20	13.220	13.400	12.520	12.760	12.760	3,836,300
2023-07-19	12.460	13.440	12.260	13.200	13.200	7,553,200
2023-07-18	12.400	12.460	12.220	12.400	12.400	1,295,700
2023-07-17	12.220	12.520	12.140	12.320	12.320	1,051,800
2023-07-14	12.280	12.380	12.120	12.220	12.220	765,600
2023-07-13	12.240	12.300	12.040	12.180	12.180	605,300
2023-07-12	12.240	12.340	12.180	12.240	12.240	543,200
2023-07-11	12.260	12.260	12.140	12.180	12.180	282,500
2023-07-10	12.200	12.300	12.100	12.180	12.180	466,000
2023-07-07	12.160	12.400	12.120	12.200	12.166	681,600
2023-07-06	12.220	12.260	12.060	12.120	12.086	367,900

← NewerPage 14 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.