Central Telegraph Public Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.100 | 7.280 | 7.040 | 7.200 | 7.200 | 221,200 |
| 2025-05-21 | 7.440 | 7.460 | 7.040 | 7.080 | 7.080 | 479,800 |
| 2025-05-20 | 7.460 | 7.540 | 7.320 | 7.380 | 7.380 | 411,800 |
| 2025-05-19 | 7.540 | 7.580 | 7.480 | 7.480 | 7.480 | 209,300 |
| 2025-05-16 | 7.520 | 7.560 | 7.440 | 7.500 | 7.500 | 73,900 |
| 2025-05-15 | 7.560 | 7.560 | 7.380 | 7.480 | 7.480 | 169,900 |
| 2025-05-14 | 7.460 | 7.540 | 7.380 | 7.480 | 7.480 | 133,000 |
| 2025-05-13 | 7.500 | 7.500 | 7.320 | 7.360 | 7.360 | 220,600 |
| 2025-05-12 | 7.560 | 7.620 | 7.480 | 7.500 | 7.500 | 114,200 |
| 2025-05-08 | 7.400 | 7.520 | 7.400 | 7.440 | 7.440 | 80,200 |
| 2025-05-07 | 7.220 | 7.480 | 7.200 | 7.380 | 7.380 | 88,600 |
| 2025-05-06 | 7.140 | 7.280 | 7.140 | 7.280 | 7.280 | 105,500 |
| 2025-05-05 | 7.400 | 7.400 | 7.120 | 7.180 | 7.180 | 125,000 |
| 2025-05-02 | 7.320 | 7.680 | 7.280 | 7.380 | 7.380 | 526,600 |
| 2025-04-30 | 7.480 | 7.480 | 7.320 | 7.340 | 7.340 | 132,000 |
| 2025-04-29 | 7.440 | 7.760 | 7.360 | 7.460 | 7.460 | 640,700 |
| 2025-04-28 | 7.540 | 7.640 | 7.300 | 7.420 | 7.420 | 764,000 |
| 2025-04-25 | 7.520 | 7.520 | 7.460 | 7.480 | 7.480 | 288,600 |
| 2025-04-24 | 7.500 | 7.560 | 7.420 | 7.500 | 7.500 | 114,200 |
| 2025-04-23 | 7.560 | 7.560 | 7.300 | 7.500 | 7.500 | 284,500 |
| 2025-04-22 | 7.560 | 7.620 | 7.400 | 7.520 | 7.520 | 219,600 |
| 2025-04-21 | 7.480 | 7.600 | 7.360 | 7.460 | 7.460 | 627,800 |
| 2025-04-18 | 7.680 | 7.700 | 7.540 | 7.540 | 7.540 | 221,100 |
| 2025-04-17 | 7.640 | 7.680 | 7.600 | 7.640 | 7.640 | 139,200 |
| 2025-04-16 | 7.520 | 7.600 | 7.460 | 7.560 | 7.560 | 182,400 |
| 2025-04-15 | 7.540 | 7.540 | 7.420 | 7.440 | 7.440 | 175,200 |
| 2025-04-14 | 7.420 | 7.540 | 7.380 | 7.460 | 7.460 | 244,300 |
| 2025-04-11 | 7.420 | 7.420 | 7.300 | 7.320 | 7.320 | 166,200 |
| 2025-04-10 | 7.520 | 7.520 | 7.160 | 7.280 | 7.280 | 294,300 |
| 2025-04-09 | 7.320 | 7.320 | 6.720 | 6.920 | 6.920 | 318,400 |
| 2025-04-08 | 6.960 | 7.340 | 6.940 | 7.320 | 7.320 | 340,300 |
| 2025-04-07 | 7.080 | 7.160 | 6.540 | 6.860 | 6.860 | 491,900 |
| 2025-04-04 | 7.420 | 7.460 | 7.120 | 7.200 | 7.200 | 354,200 |
| 2025-04-03 | 7.520 | 7.560 | 7.300 | 7.340 | 7.340 | 104,400 |
| 2025-04-02 | 7.460 | 7.520 | 7.320 | 7.500 | 7.500 | 98,700 |
| 2025-04-01 | 7.540 | 7.640 | 7.400 | 7.520 | 7.520 | 213,100 |
| 2025-03-31 | 7.500 | 7.660 | 7.360 | 7.400 | 7.400 | 306,300 |
| 2025-03-28 | 7.640 | 7.720 | 7.600 | 7.600 | 7.600 | 281,700 |
| 2025-03-27 | 7.740 | 7.740 | 7.640 | 7.660 | 7.660 | 161,300 |
| 2025-03-26 | 7.900 | 7.900 | 7.700 | 7.760 | 7.760 | 165,200 |
| 2025-03-25 | 7.920 | 7.920 | 7.820 | 7.840 | 7.840 | 151,800 |
| 2025-03-24 | 7.940 | 7.980 | 7.900 | 7.900 | 7.900 | 85,000 |
| 2025-03-21 | 7.960 | 7.960 | 7.900 | 7.940 | 7.940 | 86,600 |
| 2025-03-20 | 7.980 | 8.060 | 7.880 | 7.940 | 7.940 | 164,300 |
| 2025-03-19 | 7.900 | 8.000 | 7.820 | 7.960 | 7.960 | 303,300 |
| 2025-03-18 | 8.000 | 8.020 | 7.900 | 7.900 | 7.900 | 328,800 |
| 2025-03-17 | 7.920 | 8.040 | 7.900 | 7.940 | 7.940 | 217,500 |
| 2025-03-14 | 7.700 | 7.820 | 7.680 | 7.780 | 7.780 | 169,600 |
| 2025-03-13 | 7.820 | 7.820 | 7.600 | 7.640 | 7.640 | 282,000 |
| 2025-03-12 | 7.860 | 7.880 | 7.820 | 7.880 | 7.880 | 59,300 |
| 2025-03-11 | 7.900 | 7.960 | 7.860 | 7.900 | 7.900 | 52,900 |
| 2025-03-10 | 7.940 | 8.040 | 7.880 | 7.940 | 7.940 | 86,200 |
| 2025-03-07 | 7.960 | 8.060 | 7.800 | 7.800 | 7.800 | 228,800 |
| 2025-03-06 | 8.000 | 8.040 | 7.820 | 7.900 | 7.900 | 195,600 |
| 2025-03-05 | 7.960 | 8.100 | 7.920 | 8.060 | 8.060 | 343,000 |
| 2025-03-04 | 7.900 | 8.080 | 7.840 | 7.980 | 7.980 | 172,900 |
| 2025-03-03 | 7.880 | 7.900 | 7.740 | 7.880 | 7.880 | 111,000 |
| 2025-02-28 | 7.860 | 7.900 | 7.620 | 7.840 | 7.840 | 428,300 |
| 2025-02-27 | 8.020 | 8.180 | 7.760 | 7.900 | 7.900 | 572,300 |
| 2025-02-26 | 8.160 | 8.380 | 7.940 | 8.060 | 8.060 | 1,348,900 |
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.