Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.220	12.260	12.060	12.120	12.086	367,900
2023-07-05	12.080	12.300	12.000	12.200	12.166	726,800
2023-07-04	12.160	12.280	12.060	12.100	12.066	383,400
2023-07-03	12.320	12.380	12.080	12.160	12.104	749,900
2023-06-30	12.480	12.480	12.320	12.320	12.263	645,500
2023-06-29	12.540	12.600	12.440	12.480	12.422	390,500
2023-06-28	12.760	12.760	12.500	12.560	12.502	853,800
2023-06-27	12.520	12.800	12.380	12.600	12.542	1,376,100
2023-06-26	12.300	12.680	12.300	12.440	12.383	1,026,000
2023-06-23	12.720	12.760	12.500	12.620	12.562	859,300
2023-06-22	12.700	12.900	12.680	12.720	12.661	1,114,600
2023-06-21	12.700	12.940	12.620	12.660	12.602	1,026,300
2023-06-20	12.760	12.760	12.600	12.640	12.582	958,900
2023-06-19	12.780	12.840	12.660	12.740	12.681	982,700
2023-06-16	12.860	13.040	12.620	12.780	12.721	1,634,800
2023-06-15	12.740	13.500	12.700	12.920	12.860	5,088,300
2023-06-14	12.840	12.840	12.680	12.740	12.681	814,800
2023-06-13	12.580	12.820	12.580	12.720	12.661	516,000
2023-06-09	12.720	12.780	12.540	12.640	12.582	579,900
2023-06-08	12.720	12.760	12.500	12.720	12.661	849,000
2023-06-07	12.720	12.800	12.620	12.720	12.661	221,700
2023-06-06	12.800	12.820	12.580	12.680	12.622	530,100
2023-06-05	12.780	12.800	12.540	12.740	12.681	589,400
2023-06-02	12.700	12.920	12.540	12.780	12.721	784,600
2023-06-01	12.780	12.920	12.700	12.900	12.841	788,700
2023-05-31	12.960	12.960	12.560	12.780	12.721	679,100
2023-05-30	13.180	13.260	12.800	12.900	12.841	1,380,400
2023-05-29	13.360	13.500	13.120	13.180	13.119	1,779,300
2023-05-26	13.120	13.500	13.080	13.260	13.199	1,665,500
2023-05-25	13.400	13.420	13.000	13.100	13.040	511,500
2023-05-24	12.960	13.600	12.840	13.380	13.318	3,383,000
2023-05-23	13.240	13.240	12.440	12.960	12.900	1,720,600
2023-05-22	13.440	13.440	13.120	13.180	13.119	334,100
2023-05-19	13.340	13.580	13.260	13.320	13.259	744,000
2023-05-18	13.580	13.640	13.300	13.480	13.418	1,058,700
2023-05-17	13.260	13.800	13.260	13.540	13.478	5,382,800
2023-05-16	13.220	13.660	12.940	13.360	13.298	3,392,400
2023-05-15	13.180	13.560	13.160	13.340	13.278	1,554,600
2023-05-12	13.300	13.520	13.100	13.140	13.079	1,163,400
2023-05-11	13.440	13.900	13.320	13.460	13.398	2,432,000
2023-05-10	12.760	13.800	12.680	13.440	13.378	6,116,000
2023-05-08	13.160	13.220	12.540	12.620	12.562	971,000
2023-05-05	12.740	13.900	12.720	12.960	12.900	10,576,600
2023-05-04	11.960	13.780	11.800	12.680	12.622	9,853,100
2023-05-03	12.800	12.920	11.600	11.980	11.925	4,394,600
2023-05-02	13.860	13.940	11.520	12.620	12.562	4,692,800
2023-04-28	14.140	14.280	13.740	13.900	13.836	2,494,100
2023-04-27	14.280	14.280	14.000	14.080	14.015	1,465,600
2023-04-26	14.120	14.400	14.000	14.220	14.154	1,972,700
2023-04-25	14.420	14.420	14.100	14.180	14.115	1,052,700
2023-04-24	14.320	14.460	14.120	14.280	14.214	1,480,800
2023-04-21	14.440	14.660	14.100	14.220	14.154	2,551,100
2023-04-20	14.500	14.560	14.100	14.320	14.254	1,435,200
2023-04-19	14.760	14.880	14.020	14.400	14.334	2,494,400
2023-04-18	14.660	14.920	14.580	14.720	14.652	3,966,200
2023-04-17	14.740	14.740	14.540	14.660	14.592	1,400,900
2023-04-14	14.580	14.780	14.540	14.600	14.533	1,265,600
2023-04-13	14.620	15.060	14.500	14.580	14.513	4,484,100
2023-04-12	14.580	14.740	14.300	14.620	14.553	1,768,400
2023-04-11	15.020	15.160	14.020	14.520	14.453	7,067,300

← NewerPage 15 of 22 · 1,273 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.