Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	6.480	6.540	6.380	6.520	6.490	123,200
2022-07-25	6.420	6.500	6.320	6.440	6.410	189,600
2022-07-22	6.660	6.780	6.400	6.440	6.410	475,900
2022-07-21	6.740	6.740	6.560	6.620	6.589	269,800
2022-07-20	6.560	6.980	6.420	6.660	6.629	614,300
2022-07-19	6.200	7.360	6.020	6.540	6.510	2,678,600
2022-07-18	6.380	6.440	5.900	6.200	6.171	1,000,800
2022-07-15	6.500	6.500	6.320	6.380	6.351	175,900
2022-07-14	6.420	6.480	6.360	6.420	6.390	110,300
2022-07-13	6.620	6.680	6.380	6.400	6.371	175,000
2022-07-12	6.740	6.740	6.400	6.620	6.589	369,100
2022-07-11	6.900	6.900	6.640	6.740	6.709	303,800
2022-07-08	7.100	7.160	6.840	6.900	6.868	455,400
2022-07-07	7.200	7.200	7.000	7.060	7.027	472,000
2022-07-06	7.540	7.540	6.960	7.180	7.147	898,600
2022-07-05	7.440	7.540	7.040	7.380	7.346	1,059,400
2022-07-04	8.000	8.120	7.300	7.460	7.426	1,521,200
2022-07-01	9.200	9.200	7.980	8.100	6.550	3,404,400
2022-06-30	10.160	10.580	9.060	10.220	8.264	2,016,800
2022-06-29	10.220	10.780	10.040	10.620	8.587	1,714,600
2022-06-28	10.460	10.480	10.020	10.220	8.264	454,100
2022-06-27	10.500	10.580	10.220	10.400	8.409	915,200
2022-06-24	9.980	10.440	9.980	10.220	8.264	1,002,600
2022-06-23	10.280	10.360	9.720	10.020	8.102	1,278,000
2022-06-22	10.800	10.900	9.800	10.260	8.296	1,333,000
2022-06-21	10.200	10.960	10.200	10.740	8.684	2,312,200
2022-06-20	9.880	10.300	9.880	10.120	8.183	1,598,300
2022-06-17	9.600	9.960	9.440	9.820	7.940	1,289,500
2022-06-16	9.140	10.000	9.100	9.500	7.682	1,990,800
2022-06-15	9.000	9.180	9.000	9.140	7.391	593,500
2022-06-14	8.880	9.080	8.780	8.980	7.261	505,000
2022-06-10	9.040	9.040	8.760	8.920	7.213	213,400
2022-06-09	9.100	9.280	8.600	8.900	7.197	534,400
2022-06-08	8.740	9.120	8.740	9.060	7.326	515,100
2022-06-07	8.800	8.900	8.580	8.800	7.116	455,200
2022-06-06	8.940	9.080	8.700	8.800	7.116	519,300
2022-06-03	9.040	9.200	8.560	8.840	7.148	2,993,300
2022-06-02	7.560	9.280	7.400	8.720	7.051	8,625,400
2022-06-01	7.780	7.960	7.120	7.240	5.854	1,564,300
2022-05-31	5.980	8.380	5.920	8.140	6.582	6,263,600
2022-05-30	6.040	6.100	5.920	6.000	4.852	42,900
2022-05-27	6.000	6.180	5.940	6.020	4.868	243,700
2022-05-26	6.000	6.000	5.920	5.980	4.835	101,100
2022-05-25	5.920	6.000	5.920	5.960	4.819	102,200
2022-05-24	6.060	6.080	5.900	5.960	4.819	42,500
2022-05-23	6.040	6.100	5.980	6.040	4.884	50,300
2022-05-20	6.100	6.320	6.020	6.100	4.932	71,000
2022-05-19	6.160	6.480	5.980	6.080	4.916	182,500
2022-05-18	6.200	6.300	5.980	6.180	4.997	137,700
2022-05-17	6.200	6.320	6.020	6.220	5.030	197,100
2022-05-16	6.120	6.180	5.920	6.140	4.965	100,400
2022-05-13	6.120	6.320	6.000	6.060	4.900	133,800
2022-05-12	6.220	6.220	6.020	6.100	4.932	50,500
2022-05-11	6.260	6.260	6.180	6.220	5.030	52,900
2022-05-06	6.300	6.300	6.180	6.220	5.030	93,000
2022-05-05	6.380	6.400	6.220	6.320	5.110	53,600
2022-05-04	6.600	6.600	6.300	6.360	5.143	41,800
2022-04-29	6.580	6.580	6.380	6.420	5.191	54,800
2022-04-28	6.400	6.580	6.320	6.340	5.127	83,200
2022-04-27	6.280	6.480	6.240	6.440	5.207	147,100

← NewerPage 19 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.