Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	14.960	15.200	14.620	14.960	14.891	13,381,200
2023-04-07	14.660	15.540	14.340	14.500	14.433	30,043,200
2023-04-06	14.580	14.740	14.240	14.400	14.334	5,880,300
2023-04-05	14.520	15.480	14.380	14.560	14.493	30,686,000
2023-04-04	14.980	15.080	14.300	14.360	14.294	8,365,300
2023-04-03	14.360	14.700	13.900	14.700	14.632	6,421,000
2023-03-31	14.260	14.320	13.900	14.020	13.955	2,609,800
2023-03-30	14.440	14.460	14.000	14.200	14.135	4,503,600
2023-03-29	14.580	14.580	14.060	14.260	14.194	5,201,300
2023-03-28	14.900	14.900	14.260	14.480	14.413	2,450,000
2023-03-27	14.640	14.900	14.280	14.600	14.533	6,231,400
2023-03-24	14.400	15.060	13.920	14.240	14.174	9,129,500
2023-03-23	13.120	15.120	13.120	14.640	14.572	50,142,800
2023-03-22	13.200	13.360	12.840	13.080	13.020	4,087,900
2023-03-21	12.900	13.160	12.700	12.940	12.880	2,405,600
2023-03-20	12.700	12.940	12.700	12.820	12.761	1,189,400
2023-03-17	12.940	13.580	12.700	12.900	12.841	7,411,700
2023-03-16	13.040	13.040	12.700	12.840	12.781	1,067,200
2023-03-15	13.140	13.440	12.940	13.000	12.940	3,015,300
2023-03-14	13.480	13.600	12.880	13.060	13.000	5,448,300
2023-03-13	13.880	13.900	13.300	13.440	13.378	2,621,400
2023-03-10	13.620	14.100	13.400	13.600	13.537	4,231,000
2023-03-09	14.020	14.080	13.580	13.720	13.657	3,383,100
2023-03-07	13.480	14.620	13.100	13.800	13.736	40,590,400
2023-03-06	13.600	13.640	13.080	13.400	13.338	4,007,200
2023-03-03	13.900	13.900	13.360	13.500	13.438	7,889,500
2023-03-02	14.500	14.500	13.200	13.880	13.816	20,207,900
2023-03-01	15.700	15.740	14.340	14.560	14.493	26,964,100
2023-02-28	14.640	16.220	13.800	15.440	15.369	113,354,400
2023-02-27	11.640	13.480	11.560	13.460	13.398	76,450,800
2023-02-24	10.460	12.680	10.440	11.460	11.407	99,039,700
2023-02-22	11.320	11.380	10.280	10.340	10.292	18,490,100
2023-02-21	9.500	11.840	9.500	11.280	11.228	96,862,000
2023-02-20	8.980	11.180	8.980	9.500	9.456	55,321,800
2023-02-17	9.080	9.480	8.620	9.020	8.978	2,826,600
2023-02-16	9.760	9.820	8.740	9.020	8.978	3,959,200
2023-02-15	9.400	10.300	9.140	9.540	9.496	5,012,000
2023-02-14	9.800	9.820	9.420	9.480	9.436	649,300
2023-02-13	9.380	9.900	9.340	9.620	9.576	2,350,100
2023-02-10	9.540	9.560	9.260	9.380	9.337	966,800
2023-02-09	9.900	9.920	9.200	9.520	9.476	2,487,100
2023-02-08	10.000	10.140	9.760	9.880	9.834	1,875,800
2023-02-07	10.220	10.240	9.780	9.980	9.934	3,274,100
2023-02-06	10.500	10.980	9.880	10.140	10.093	21,380,000
2023-02-03	8.620	10.780	8.580	9.940	9.894	48,411,400
2023-02-02	8.740	8.900	8.480	8.560	8.521	1,698,000
2023-02-01	8.600	9.180	8.480	8.720	8.680	5,089,300
2023-01-31	8.460	8.640	8.440	8.520	8.481	794,800
2023-01-30	8.360	8.580	8.360	8.440	8.401	601,100
2023-01-27	8.400	8.640	8.340	8.400	8.361	911,100
2023-01-26	8.680	8.800	8.320	8.500	8.461	1,063,100
2023-01-25	8.460	9.000	8.380	8.660	8.620	3,033,200
2023-01-24	8.480	8.560	8.140	8.420	8.381	722,100
2023-01-23	8.360	8.940	8.240	8.420	8.381	3,967,700
2023-01-20	8.340	8.500	8.260	8.280	8.242	272,400
2023-01-19	8.300	8.420	8.260	8.340	8.302	608,300
2023-01-18	8.220	8.380	8.120	8.300	8.262	900,200
2023-01-17	8.420	8.560	8.120	8.220	8.182	1,723,400
2023-01-16	8.640	8.640	8.360	8.400	8.361	656,600
2023-01-13	8.420	8.700	8.300	8.400	8.361	1,228,300

← NewerPage 16 of 22 · 1,270 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.