Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	6.320	6.340	6.200	6.260	5.062	107,200
2022-04-25	6.360	6.640	6.120	6.280	5.078	246,800
2022-04-22	6.360	6.620	6.300	6.340	5.127	177,700
2022-04-21	6.360	6.480	6.200	6.380	5.159	177,100
2022-04-20	6.420	7.300	6.260	6.380	5.159	600,800
2022-04-19	6.480	6.480	6.100	6.340	5.127	188,100
2022-04-18	6.500	6.600	6.420	6.440	5.207	112,600
2022-04-15	6.640	6.680	6.440	6.560	5.304	127,500
2022-04-14	6.860	6.860	6.480	6.580	5.321	382,300
2022-04-13	6.800	6.880	6.500	6.700	5.418	243,600
2022-04-12	6.840	6.900	6.420	6.780	5.482	427,900
2022-04-11	7.840	7.840	6.580	6.900	5.579	1,385,600
2022-04-08	6.840	8.900	6.760	7.380	5.967	3,793,200
2022-04-07	6.960	7.000	6.720	6.860	5.547	92,500
2022-04-06	6.800	7.060	6.720	6.960	5.628	187,600
2022-04-05	6.960	7.040	6.800	6.860	5.547	269,900
2022-04-04	7.040	7.080	6.920	6.980	5.644	112,000
2022-04-01	6.580	7.200	6.580	7.000	5.660	301,000
2022-03-31	6.020	7.000	6.020	6.580	5.321	307,400
2022-03-30	5.820	6.420	5.600	6.040	4.884	191,100
2022-03-29	5.680	6.100	5.320	5.800	4.690	238,500
2022-03-28	5.660	6.000	5.240	5.660	4.577	189,600
2022-03-25	6.140	6.140	6.140	6.140	4.965	0
2022-03-24	6.140	6.140	6.140	6.140	4.965	0
2022-03-23	6.140	6.140	6.140	6.140	4.965	0
2022-03-22	6.140	6.140	6.140	6.140	4.965	0
2022-03-21	6.140	6.140	6.140	6.140	4.965	0
2022-03-18	6.140	6.140	6.140	6.140	4.965	0
2022-03-17	6.140	6.140	6.140	6.140	4.965	0
2022-03-16	6.140	6.140	6.140	6.140	4.965	0
2022-03-15	6.140	6.140	6.140	6.140	4.965	0
2022-03-14	6.140	6.140	6.140	6.140	4.965	0
2022-03-11	6.140	6.140	6.140	6.140	4.965	0
2022-03-10	6.140	6.140	6.140	6.140	4.965	0
2022-03-09	6.140	6.140	6.140	6.140	4.965	0
2022-03-04	6.140	6.140	6.140	6.140	4.965	0
2022-03-03	6.140	6.140	6.140	6.140	4.965	0
2022-03-02	6.140	6.140	6.140	6.140	4.965	0
2022-03-01	6.140	6.140	6.140	6.140	4.965	0
2022-02-28	6.140	6.140	6.140	6.140	4.965	0
2022-02-25	5.020	6.360	5.020	6.140	4.965	179,400
2022-02-24	6.240	6.600	4.060	5.480	4.431	828,200
2022-02-23	6.680	6.680	6.680	6.680	5.401	0
2022-02-22	6.820	6.820	5.860	6.760	5.466	917,800
2022-02-21	7.800	7.980	6.820	6.820	5.515	524,100
2022-02-18	8.140	8.440	7.620	7.640	6.178	244,700
2022-02-17	8.160	8.200	8.040	8.140	6.582	57,200
2022-02-16	7.940	8.600	7.940	8.180	6.614	259,800
2022-02-15	7.920	8.080	7.820	7.860	6.356	65,400
2022-02-14	7.880	7.920	7.760	7.920	6.404	40,900
2022-02-11	8.000	8.000	7.860	7.900	6.388	49,100
2022-02-10	8.040	8.080	7.700	7.920	6.404	166,100
2022-02-09	8.200	8.200	7.960	8.060	6.517	53,700
2022-02-08	8.380	8.380	7.960	8.140	6.582	52,900
2022-02-07	8.020	8.600	7.920	8.020	6.485	195,400
2022-02-04	7.640	8.040	7.600	8.000	6.469	136,000
2022-02-03	7.880	7.900	7.700	7.860	6.356	97,400
2022-02-02	7.960	8.060	7.820	7.920	6.404	116,100
2022-02-01	8.260	8.260	7.760	7.960	6.436	340,900
2022-01-31	7.280	8.900	7.260	8.220	6.647	1,461,000

← NewerPage 20 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.