Central Telegraph Public Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	6.040	6.060	6.000	6.040	6.040	102,000
2025-11-06	6.020	6.100	5.940	5.960	5.960	112,200
2025-11-05	6.040	6.080	5.940	5.960	5.960	110,800
2025-11-03	5.980	6.020	5.960	6.020	6.020	49,500
2025-11-01	6.020	6.020	5.940	5.960	5.960	47,700
2025-10-31	6.060	6.100	5.880	5.960	5.960	489,000
2025-10-30	6.040	6.120	5.940	6.060	6.060	184,700
2025-10-29	5.980	6.060	5.920	6.000	6.000	110,000
2025-10-28	5.940	6.000	5.880	5.960	5.960	105,900
2025-10-27	6.040	6.100	5.820	5.880	5.880	222,900
2025-10-24	6.180	6.280	6.000	6.140	6.140	278,700
2025-10-23	6.520	6.640	6.120	6.220	6.220	488,500
2025-10-22	6.540	6.660	6.140	6.480	6.480	1,633,200
2025-10-21	6.660	6.800	6.480	6.560	6.560	260,400
2025-10-20	6.000	7.100	5.900	6.640	6.640	4,074,700
2025-10-17	6.020	6.100	5.920	6.020	6.020	139,300
2025-10-16	5.840	6.100	5.720	5.840	5.840	495,300
2025-10-15	5.960	5.960	5.760	5.860	5.860	150,200
2025-10-14	6.060	6.060	5.920	5.940	5.940	152,800
2025-10-13	5.940	6.040	5.840	6.000	6.000	126,900
2025-10-10	5.980	6.060	5.860	5.960	5.960	143,800
2025-10-09	6.000	6.100	5.780	6.060	6.060	280,000
2025-10-08	6.160	6.180	6.000	6.020	6.020	113,400
2025-10-07	6.040	6.180	6.020	6.120	6.120	73,100
2025-10-06	6.120	6.180	5.880	6.160	6.160	745,700
2025-10-03	6.220	6.260	6.100	6.180	6.180	61,700
2025-10-02	6.280	6.280	6.140	6.180	6.180	96,000
2025-10-01	6.360	6.400	6.160	6.220	6.220	166,000
2025-09-30	6.360	6.420	6.280	6.280	6.280	188,700
2025-09-29	6.360	6.500	6.320	6.340	6.340	86,300
2025-09-26	6.400	6.460	6.340	6.380	6.380	90,900
2025-09-25	6.440	6.460	6.380	6.440	6.440	28,500
2025-09-24	6.480	6.480	6.240	6.400	6.400	64,700
2025-09-23	6.460	6.540	6.400	6.460	6.460	78,600
2025-09-22	6.640	6.640	6.300	6.460	6.460	339,300
2025-09-19	6.720	6.720	6.500	6.580	6.580	161,700
2025-09-18	6.720	6.780	6.700	6.700	6.700	37,400
2025-09-17	6.680	6.760	6.640	6.660	6.660	38,500
2025-09-16	6.740	6.780	6.640	6.700	6.700	80,000
2025-09-15	6.780	6.800	6.660	6.700	6.700	80,100
2025-09-12	6.800	6.820	6.720	6.740	6.740	35,500
2025-09-11	6.780	6.820	6.680	6.760	6.760	56,600
2025-09-10	6.840	6.880	6.720	6.780	6.780	70,700
2025-09-09	6.880	6.880	6.840	6.860	6.860	62,000
2025-09-08	6.780	6.920	6.700	6.840	6.840	207,500
2025-09-05	6.840	6.900	6.780	6.860	6.860	34,900
2025-09-04	6.920	6.940	6.780	6.840	6.840	99,400
2025-09-03	6.920	6.940	6.880	6.920	6.920	25,400
2025-09-02	6.940	6.960	6.860	6.880	6.880	30,600
2025-09-01	6.920	6.980	6.840	6.920	6.920	94,600
2025-08-29	7.000	7.000	6.900	6.900	6.900	70,300
2025-08-28	7.020	7.080	6.920	6.960	6.960	121,300
2025-08-27	6.960	7.000	6.940	6.980	6.980	130,900
2025-08-26	7.020	7.020	6.920	6.920	6.920	50,400
2025-08-25	7.100	7.120	6.780	6.980	6.980	416,500
2025-08-22	7.040	7.140	7.020	7.120	7.120	80,900
2025-08-21	7.160	7.180	7.020	7.040	7.040	83,100
2025-08-20	7.060	7.220	7.020	7.100	7.100	297,900
2025-08-19	7.060	7.120	7.000	7.060	7.060	73,200
2025-08-18	7.000	7.100	6.960	7.000	7.000	139,700

← NewerPage 5 of 22 · 1,272 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.