Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	6.200	6.220	6.000	6.100	6.072	278,000
2022-10-17	6.060	6.220	6.000	6.160	6.132	383,800
2022-10-14	5.940	6.100	5.940	6.020	5.992	272,500
2022-10-13	6.000	6.000	5.880	5.940	5.913	157,000
2022-10-12	5.860	6.000	5.820	5.900	5.873	131,900
2022-10-11	5.820	6.160	5.740	5.860	5.833	349,100
2022-10-10	5.800	5.900	5.700	5.880	5.853	147,200
2022-10-07	5.960	5.980	5.800	5.800	5.773	207,700
2022-10-06	5.900	5.980	5.860	5.940	5.913	55,100
2022-10-05	5.980	6.160	5.780	5.900	5.873	146,200
2022-10-04	6.040	6.160	5.900	5.940	5.913	168,600
2022-10-03	5.960	6.080	5.740	6.060	6.032	343,600
2022-09-30	5.940	6.040	5.600	5.840	5.813	296,900
2022-09-29	6.060	6.140	5.880	5.880	5.853	108,900
2022-09-28	6.040	6.160	6.040	6.040	6.012	101,300
2022-09-27	6.020	6.220	5.920	6.020	5.992	144,100
2022-09-26	5.900	6.580	5.600	5.980	5.952	881,800
2022-09-23	6.800	6.900	6.400	6.560	6.530	181,200
2022-09-22	6.740	6.920	6.580	6.860	6.828	152,800
2022-09-21	7.000	7.080	6.500	6.720	6.689	497,200
2022-09-20	7.480	7.500	7.100	7.100	7.067	662,700
2022-09-19	7.180	7.500	7.100	7.500	7.465	457,700
2022-09-16	7.240	7.360	7.180	7.200	7.167	214,600
2022-09-15	7.440	7.440	7.160	7.260	7.227	74,900
2022-09-14	7.220	7.340	7.060	7.160	7.127	372,400
2022-09-13	7.240	7.920	7.100	7.200	7.167	1,819,600
2022-09-12	7.240	7.300	7.040	7.200	7.167	207,100
2022-09-09	7.180	7.620	7.100	7.220	7.187	607,200
2022-09-08	7.140	7.500	7.060	7.120	7.087	219,300
2022-09-07	7.140	7.360	7.060	7.200	7.167	185,700
2022-09-06	7.460	7.500	6.960	7.180	7.147	664,200
2022-09-05	6.940	8.000	6.860	7.440	7.406	1,789,600
2022-09-02	6.900	7.020	6.820	6.920	6.888	221,300
2022-09-01	6.660	7.000	6.640	6.900	6.868	322,700
2022-08-31	6.760	6.820	6.700	6.740	6.709	176,700
2022-08-30	6.880	7.020	6.740	6.800	6.769	235,100
2022-08-29	6.740	6.960	6.680	6.820	6.789	410,300
2022-08-26	6.740	6.760	6.700	6.740	6.709	86,700
2022-08-25	6.720	6.780	6.700	6.740	6.709	110,200
2022-08-24	6.740	6.740	6.680	6.740	6.709	69,300
2022-08-23	6.760	6.780	6.680	6.700	6.669	196,900
2022-08-22	6.780	6.780	6.660	6.740	6.709	123,000
2022-08-19	6.760	6.760	6.600	6.740	6.709	118,300
2022-08-18	6.720	6.760	6.700	6.740	6.709	54,600
2022-08-17	6.760	6.800	6.640	6.740	6.709	156,100
2022-08-16	6.880	6.880	6.620	6.740	6.709	237,300
2022-08-15	6.580	7.120	6.580	6.760	6.729	387,900
2022-08-12	6.520	6.680	6.420	6.580	6.550	139,100
2022-08-11	6.560	6.680	6.560	6.580	6.550	160,900
2022-08-10	6.620	6.700	6.600	6.620	6.589	98,300
2022-08-09	6.640	6.660	6.420	6.600	6.570	221,500
2022-08-08	6.600	6.780	6.560	6.680	6.649	132,200
2022-08-05	6.880	6.940	6.220	6.580	6.550	775,400
2022-08-04	6.980	7.060	6.860	6.900	6.868	64,800
2022-08-03	7.080	7.120	6.880	6.960	6.928	145,500
2022-08-02	7.160	7.200	7.080	7.100	7.067	70,700
2022-08-01	7.160	7.340	6.980	7.160	7.127	307,100
2022-07-29	7.220	7.480	7.040	7.120	7.087	486,400
2022-07-28	7.200	7.460	7.120	7.240	7.207	1,213,900
2022-07-27	6.540	7.480	6.520	7.080	7.047	1,636,400

← NewerPage 18 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.