Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	8.500	8.500	8.200	8.380	8.341	1,347,500
2023-01-11	8.820	9.080	7.960	8.300	8.262	5,435,100
2023-01-10	7.640	9.820	7.500	8.820	8.779	17,501,600
2023-01-09	7.500	7.860	7.340	7.620	7.585	2,716,400
2023-01-06	7.420	7.640	7.260	7.460	7.426	839,800
2023-01-05	7.600	7.680	7.380	7.460	7.426	717,700
2023-01-04	7.500	8.160	7.360	7.580	7.545	4,969,100
2023-01-03	7.300	7.760	7.220	7.360	7.326	2,080,300
2022-12-30	7.340	7.380	7.140	7.240	7.207	612,200
2022-12-29	7.160	7.580	7.040	7.320	7.286	1,869,100
2022-12-28	7.540	7.560	7.100	7.140	7.107	1,516,000
2022-12-27	7.600	7.820	7.400	7.500	7.465	1,588,600
2022-12-26	7.500	8.300	7.360	7.600	7.565	9,493,500
2022-12-23	7.700	8.160	7.300	7.460	7.426	3,433,400
2022-12-22	9.340	9.640	7.460	7.700	7.665	13,908,900
2022-12-21	9.900	11.500	9.140	9.320	9.277	31,409,600
2022-12-20	6.480	9.000	6.480	9.000	8.959	17,739,400
2022-12-19	6.460	6.620	6.380	6.440	6.410	503,700
2022-12-16	6.400	6.620	6.380	6.440	6.410	338,500
2022-12-15	6.500	6.700	6.380	6.400	6.371	389,000
2022-12-14	6.500	6.580	6.400	6.500	6.470	170,900
2022-12-13	6.560	6.700	6.320	6.500	6.470	525,200
2022-12-12	6.480	6.700	6.420	6.540	6.510	417,900
2022-12-09	6.480	6.520	6.400	6.440	6.410	194,500
2022-12-08	6.660	6.700	6.400	6.520	6.490	540,500
2022-12-07	6.760	6.840	6.520	6.640	6.609	399,100
2022-12-06	6.780	6.880	6.720	6.760	6.729	260,600
2022-12-05	6.820	7.140	6.580	6.820	6.789	841,800
2022-12-02	6.620	7.180	6.560	6.900	6.868	2,223,800
2022-12-01	6.600	6.860	6.540	6.600	6.570	539,700
2022-11-30	6.780	6.820	6.460	6.600	6.570	419,400
2022-11-29	6.560	6.780	6.560	6.680	6.649	735,800
2022-11-28	6.920	6.920	6.500	6.560	6.530	578,100
2022-11-25	7.020	7.380	6.500	6.840	6.808	1,706,500
2022-11-24	6.400	7.620	6.380	6.980	6.948	7,044,000
2022-11-23	6.360	6.440	6.300	6.360	6.331	105,200
2022-11-22	6.320	6.380	6.280	6.380	6.351	30,700
2022-11-21	6.360	6.460	6.280	6.360	6.331	162,800
2022-11-18	6.440	6.520	6.260	6.380	6.351	407,500
2022-11-17	6.440	6.720	6.420	6.480	6.450	396,700
2022-11-16	6.420	6.460	6.380	6.440	6.410	79,000
2022-11-15	6.720	6.720	6.340	6.400	6.371	215,800
2022-11-14	6.480	6.600	6.380	6.520	6.490	136,200
2022-11-11	6.420	6.500	6.400	6.460	6.430	93,000
2022-11-10	6.320	6.420	6.320	6.400	6.371	41,800
2022-11-09	6.440	6.440	6.320	6.360	6.331	37,300
2022-11-08	6.440	6.440	6.360	6.420	6.390	73,600
2022-11-07	6.440	6.460	6.360	6.440	6.410	69,600
2022-11-03	6.320	6.620	6.280	6.420	6.390	182,800
2022-11-02	6.440	6.440	6.300	6.360	6.331	55,500
2022-11-01	6.440	6.460	6.320	6.380	6.351	82,600
2022-10-31	6.560	6.560	6.380	6.440	6.410	92,500
2022-10-28	6.560	6.600	6.400	6.540	6.510	153,800
2022-10-27	6.480	6.580	6.440	6.540	6.510	165,200
2022-10-26	6.320	6.480	6.280	6.440	6.410	128,600
2022-10-25	6.180	6.400	6.140	6.320	6.291	248,300
2022-10-24	6.060	6.160	6.040	6.160	6.132	146,900
2022-10-21	6.020	6.080	6.000	6.060	6.032	23,900
2022-10-20	6.040	6.080	6.020	6.060	6.032	69,400
2022-10-19	6.080	6.080	5.980	6.020	5.992	60,600

← NewerPage 17 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.