Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.460	7.520	7.240	7.360	5.951	69,800
2022-01-27	7.480	7.500	7.220	7.440	6.016	147,400
2022-01-26	7.180	7.700	7.120	7.460	6.032	104,900
2022-01-25	7.240	7.260	7.100	7.160	5.790	67,800
2022-01-24	7.640	7.800	7.140	7.200	5.822	160,700
2022-01-21	7.860	7.880	7.540	7.540	6.097	180,600
2022-01-20	7.580	8.400	7.580	7.940	6.420	155,800
2022-01-19	7.440	7.800	7.420	7.580	6.129	106,400
2022-01-18	7.800	7.940	7.500	7.520	6.081	214,600
2022-01-17	7.980	8.120	7.740	7.880	6.372	149,900
2022-01-14	8.120	8.220	7.920	7.980	6.453	166,300
2022-01-13	8.220	8.320	8.140	8.160	6.598	161,300
2022-01-12	8.380	8.380	8.140	8.180	6.614	384,800
2022-01-11	8.480	8.740	8.200	8.200	6.631	380,100
2022-01-10	8.760	8.860	8.140	8.220	6.647	430,200
2022-01-07	8.760	8.760	8.760	8.760	7.083	0
2022-01-06	8.120	9.340	7.980	8.760	7.083	2,096,600
2022-01-05	8.100	8.140	8.040	8.140	6.582	86,400
2022-01-04	8.240	8.240	8.000	8.140	6.582	83,700
2022-01-03	8.280	8.280	8.000	8.160	6.598	233,100
2021-12-30	8.300	9.280	8.020	8.080	6.534	1,050,800
2021-12-29	7.060	9.720	7.060	8.140	6.582	4,249,100
2021-12-28	7.380	7.480	7.040	7.060	5.709	565,700
2021-12-27	7.380	7.560	7.200	7.360	5.951	478,100
2021-12-24	7.620	7.660	7.200	7.400	5.984	369,600
2021-12-23	7.800	7.800	7.620	7.660	6.194	103,400
2021-12-22	7.600	7.740	7.600	7.680	6.210	94,900
2021-12-21	7.640	7.820	7.520	7.660	6.194	111,300
2021-12-20	7.660	7.660	7.500	7.520	6.081	128,300
2021-12-17	7.880	7.880	7.640	7.760	6.275	87,800
2021-12-16	7.800	8.020	7.700	7.880	6.372	109,700
2021-12-15	7.700	8.600	7.560	7.600	6.145	289,400
2021-12-14	8.020	8.180	7.560	7.560	6.113	324,500
2021-12-13	8.700	8.700	8.140	8.140	6.582	179,100
2021-12-10	8.960	8.960	8.500	8.680	7.019	421,300
2021-12-09	9.020	9.060	8.940	8.980	7.261	56,500
2021-12-08	9.040	9.080	8.980	9.020	7.294	40,600
2021-12-07	9.000	9.040	8.980	9.040	7.310	72,400
2021-12-06	9.060	9.100	9.000	9.040	7.310	68,700
2021-12-03	9.020	9.100	9.020	9.040	7.310	120,800
2021-12-02	9.020	9.080	9.000	9.060	7.326	49,400
2021-12-01	9.020	9.080	9.020	9.060	7.326	48,800
2021-11-30	9.140	9.140	9.000	9.000	7.277	86,200
2021-11-29	9.380	9.400	9.080	9.180	7.423	53,900
2021-11-26	9.380	9.380	9.000	9.140	7.391	234,100
2021-11-25	9.280	9.500	9.260	9.420	7.617	81,700
2021-11-24	9.500	9.540	9.360	9.460	7.649	62,300
2021-11-23	9.220	9.380	9.020	9.380	7.585	110,900
2021-11-22	9.560	9.560	9.240	9.320	7.536	152,400
2021-11-19	9.560	9.580	9.460	9.500	7.682	99,000
2021-11-18	9.600	9.640	9.540	9.540	7.714	57,500
2021-11-17	9.640	9.640	9.600	9.620	7.779	73,100
2021-11-16	9.720	9.720	9.660	9.700	7.843	87,000
2021-11-15	9.620	9.700	9.600	9.660	7.811	45,400
2021-11-12	9.640	9.700	9.600	9.680	7.827	69,600
2021-11-11	9.620	9.680	9.540	9.640	7.795	77,800
2021-11-10	9.680	9.680	9.600	9.660	7.811	67,900
2021-11-09	9.640	9.720	9.580	9.700	7.843	55,600
2021-11-08	9.740	9.740	9.520	9.680	7.827	105,100
2021-11-05	9.740	9.800	9.700	9.720	7.860	51,500

← NewerPage 21 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.