Central Telegraph Public Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.100 | 8.160 | 8.040 | 8.080 | 8.080 | 399,900 |
| 2025-02-24 | 8.200 | 8.240 | 8.000 | 8.020 | 8.020 | 609,100 |
| 2025-02-21 | 8.220 | 8.220 | 8.000 | 8.100 | 8.100 | 549,500 |
| 2025-02-20 | 7.900 | 8.540 | 7.900 | 8.120 | 8.120 | 2,842,200 |
| 2025-02-19 | 7.960 | 8.020 | 7.880 | 7.960 | 7.960 | 310,500 |
| 2025-02-18 | 8.060 | 8.060 | 7.900 | 7.940 | 7.940 | 482,000 |
| 2025-02-17 | 7.880 | 8.120 | 7.880 | 8.120 | 8.120 | 621,600 |
| 2025-02-14 | 7.940 | 8.100 | 7.800 | 7.820 | 7.820 | 897,900 |
| 2025-02-13 | 7.900 | 8.000 | 7.760 | 7.820 | 7.820 | 1,134,300 |
| 2025-02-12 | 7.740 | 7.840 | 7.700 | 7.740 | 7.740 | 274,100 |
| 2025-02-11 | 7.840 | 7.960 | 7.680 | 7.740 | 7.740 | 321,400 |
| 2025-02-10 | 7.600 | 7.900 | 7.580 | 7.820 | 7.820 | 320,700 |
| 2025-02-07 | 7.820 | 7.820 | 7.500 | 7.600 | 7.600 | 322,900 |
| 2025-02-06 | 7.780 | 7.860 | 7.640 | 7.740 | 7.740 | 261,500 |
| 2025-02-05 | 7.520 | 8.180 | 7.320 | 7.700 | 7.700 | 2,988,500 |
| 2025-02-04 | 7.580 | 7.700 | 7.580 | 7.600 | 7.600 | 84,200 |
| 2025-02-03 | 7.620 | 7.640 | 7.500 | 7.540 | 7.540 | 136,700 |
| 2025-01-31 | 7.600 | 7.940 | 7.600 | 7.640 | 7.640 | 487,600 |
| 2025-01-30 | 7.680 | 7.760 | 7.600 | 7.720 | 7.720 | 205,800 |
| 2025-01-29 | 7.700 | 8.060 | 7.580 | 7.600 | 7.600 | 624,400 |
| 2025-01-28 | 7.560 | 7.760 | 7.420 | 7.580 | 7.580 | 376,800 |
| 2025-01-27 | 7.800 | 7.820 | 7.640 | 7.640 | 7.640 | 171,700 |
| 2025-01-24 | 7.900 | 7.960 | 7.760 | 7.820 | 7.820 | 269,300 |
| 2025-01-23 | 7.860 | 7.880 | 7.760 | 7.880 | 7.880 | 162,000 |
| 2025-01-22 | 7.780 | 7.920 | 7.760 | 7.860 | 7.860 | 138,400 |
| 2025-01-21 | 7.840 | 7.880 | 7.720 | 7.820 | 7.820 | 216,100 |
| 2025-01-20 | 7.940 | 8.120 | 7.760 | 7.920 | 7.920 | 1,003,000 |
| 2025-01-17 | 7.680 | 8.160 | 7.600 | 7.860 | 7.860 | 2,604,700 |
| 2025-01-16 | 7.480 | 7.900 | 7.460 | 7.720 | 7.720 | 1,255,500 |
| 2025-01-15 | 7.400 | 7.560 | 7.320 | 7.460 | 7.460 | 444,200 |
| 2025-01-14 | 7.460 | 7.480 | 7.200 | 7.340 | 7.340 | 527,200 |
| 2025-01-13 | 7.620 | 7.680 | 7.300 | 7.420 | 7.420 | 721,900 |
| 2025-01-10 | 7.260 | 7.500 | 7.160 | 7.240 | 7.240 | 917,700 |
| 2025-01-09 | 7.720 | 7.760 | 7.120 | 7.140 | 7.140 | 753,800 |
| 2025-01-08 | 7.620 | 7.820 | 7.600 | 7.700 | 7.700 | 422,900 |
| 2025-01-06 | 7.460 | 7.700 | 7.380 | 7.620 | 7.620 | 415,500 |
| 2025-01-03 | 7.520 | 7.620 | 7.320 | 7.460 | 7.460 | 322,700 |
| 2024-12-30 | 7.420 | 7.480 | 7.300 | 7.380 | 7.380 | 499,500 |
| 2024-12-28 | 7.080 | 7.520 | 7.020 | 7.300 | 7.300 | 1,073,000 |
| 2024-12-27 | 7.000 | 7.080 | 6.900 | 6.960 | 6.960 | 279,900 |
| 2024-12-26 | 6.960 | 7.040 | 6.900 | 6.980 | 6.980 | 289,400 |
| 2024-12-25 | 6.980 | 7.040 | 6.900 | 6.940 | 6.940 | 156,900 |
| 2024-12-24 | 6.980 | 7.000 | 6.920 | 6.980 | 6.980 | 166,500 |
| 2024-12-23 | 7.060 | 7.140 | 6.880 | 6.960 | 6.960 | 460,000 |
| 2024-12-20 | 6.640 | 7.060 | 6.560 | 6.960 | 6.960 | 653,600 |
| 2024-12-19 | 6.640 | 6.800 | 6.540 | 6.640 | 6.640 | 175,000 |
| 2024-12-18 | 6.360 | 6.720 | 6.360 | 6.520 | 6.520 | 223,600 |
| 2024-12-17 | 6.500 | 6.560 | 6.300 | 6.340 | 6.340 | 185,300 |
| 2024-12-16 | 6.660 | 6.660 | 6.400 | 6.500 | 6.500 | 111,200 |
| 2024-12-13 | 6.620 | 6.860 | 6.560 | 6.620 | 6.620 | 173,900 |
| 2024-12-12 | 6.720 | 6.760 | 6.480 | 6.560 | 6.560 | 190,300 |
| 2024-12-11 | 6.640 | 6.720 | 6.640 | 6.700 | 6.700 | 68,200 |
| 2024-12-10 | 6.800 | 6.820 | 6.640 | 6.700 | 6.700 | 89,100 |
| 2024-12-09 | 6.760 | 6.880 | 6.740 | 6.860 | 6.860 | 100,600 |
| 2024-12-06 | 6.760 | 6.860 | 6.620 | 6.760 | 6.760 | 84,000 |
| 2024-12-05 | 6.720 | 6.820 | 6.660 | 6.720 | 6.720 | 135,900 |
| 2024-12-04 | 6.700 | 6.940 | 6.640 | 6.720 | 6.720 | 103,600 |
| 2024-12-03 | 6.700 | 6.800 | 6.680 | 6.740 | 6.740 | 62,500 |
| 2024-12-02 | 6.820 | 7.020 | 6.700 | 6.780 | 6.780 | 226,600 |
| 2024-11-29 | 6.700 | 7.080 | 6.680 | 6.820 | 6.820 | 311,300 |
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.