Central Telegraph Public Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 6.700 | 7.080 | 6.680 | 6.820 | 6.820 | 311,300 |
| 2024-11-28 | 6.640 | 6.980 | 6.520 | 6.700 | 6.700 | 406,600 |
| 2024-11-27 | 6.500 | 6.500 | 6.000 | 6.340 | 6.340 | 685,700 |
| 2024-11-26 | 7.000 | 7.100 | 6.300 | 6.580 | 6.580 | 723,600 |
| 2024-11-25 | 7.420 | 7.800 | 6.780 | 6.960 | 6.960 | 990,300 |
| 2024-11-22 | 7.320 | 7.660 | 7.320 | 7.420 | 7.420 | 270,500 |
| 2024-11-21 | 7.500 | 7.540 | 7.200 | 7.300 | 7.300 | 268,300 |
| 2024-11-20 | 7.600 | 7.660 | 7.440 | 7.460 | 7.460 | 283,500 |
| 2024-11-19 | 7.860 | 7.880 | 7.340 | 7.560 | 7.560 | 1,361,600 |
| 2024-11-18 | 7.840 | 7.940 | 7.840 | 7.860 | 7.860 | 127,200 |
| 2024-11-15 | 7.980 | 8.000 | 7.840 | 8.000 | 8.000 | 125,200 |
| 2024-11-14 | 8.000 | 8.060 | 7.840 | 7.920 | 7.920 | 201,800 |
| 2024-11-13 | 8.080 | 8.160 | 7.960 | 8.040 | 8.040 | 254,300 |
| 2024-11-12 | 8.180 | 8.300 | 8.060 | 8.100 | 8.100 | 827,800 |
| 2024-11-11 | 7.940 | 8.480 | 7.860 | 8.280 | 8.280 | 1,128,600 |
| 2024-11-08 | 7.860 | 7.960 | 7.800 | 7.860 | 7.860 | 313,400 |
| 2024-11-07 | 8.340 | 8.340 | 7.600 | 7.800 | 7.800 | 675,900 |
| 2024-11-06 | 7.700 | 8.300 | 7.700 | 7.960 | 7.960 | 541,300 |
| 2024-11-05 | 7.640 | 7.760 | 7.340 | 7.600 | 7.600 | 749,900 |
| 2024-11-02 | 7.820 | 7.820 | 7.600 | 7.640 | 7.640 | 65,200 |
| 2024-11-01 | 7.620 | 7.680 | 7.480 | 7.620 | 7.620 | 264,000 |
| 2024-10-31 | 7.780 | 7.800 | 7.520 | 7.600 | 7.600 | 202,000 |
| 2024-10-30 | 7.640 | 7.980 | 7.620 | 7.760 | 7.760 | 239,600 |
| 2024-10-29 | 7.620 | 7.640 | 7.500 | 7.560 | 7.560 | 187,800 |
| 2024-10-28 | 7.800 | 7.900 | 7.540 | 7.600 | 7.600 | 307,200 |
| 2024-10-25 | 7.960 | 8.080 | 7.840 | 7.920 | 7.920 | 320,100 |
| 2024-10-24 | 7.980 | 8.140 | 7.900 | 7.980 | 7.980 | 278,800 |
| 2024-10-23 | 8.200 | 8.200 | 7.880 | 8.020 | 8.020 | 373,500 |
| 2024-10-22 | 8.140 | 8.220 | 8.120 | 8.180 | 8.180 | 184,000 |
| 2024-10-21 | 8.180 | 8.180 | 8.000 | 8.100 | 8.100 | 223,200 |
| 2024-10-18 | 8.360 | 8.360 | 8.000 | 8.140 | 8.140 | 385,700 |
| 2024-10-17 | 8.380 | 8.420 | 8.280 | 8.320 | 8.320 | 219,300 |
| 2024-10-16 | 8.500 | 8.500 | 8.260 | 8.320 | 8.320 | 373,000 |
| 2024-10-15 | 8.420 | 8.880 | 8.320 | 8.440 | 8.440 | 1,682,900 |
| 2024-10-14 | 8.400 | 8.480 | 8.360 | 8.400 | 8.400 | 130,800 |
| 2024-10-11 | 8.400 | 8.600 | 8.340 | 8.480 | 8.480 | 151,400 |
| 2024-10-10 | 8.360 | 8.400 | 8.320 | 8.340 | 8.340 | 54,500 |
| 2024-10-09 | 8.360 | 8.380 | 8.300 | 8.340 | 8.340 | 83,800 |
| 2024-10-08 | 8.360 | 8.360 | 8.320 | 8.360 | 8.360 | 40,300 |
| 2024-10-07 | 8.440 | 8.440 | 8.340 | 8.360 | 8.360 | 62,600 |
| 2024-10-04 | 8.460 | 8.560 | 8.300 | 8.400 | 8.400 | 257,300 |
| 2024-10-03 | 8.580 | 8.580 | 8.340 | 8.460 | 8.460 | 107,800 |
| 2024-10-02 | 8.440 | 8.700 | 8.440 | 8.500 | 8.500 | 278,800 |
| 2024-10-01 | 8.600 | 8.620 | 8.200 | 8.480 | 8.480 | 561,400 |
| 2024-09-30 | 8.540 | 8.660 | 8.500 | 8.580 | 8.580 | 120,300 |
| 2024-09-27 | 8.420 | 8.760 | 8.360 | 8.580 | 8.580 | 297,000 |
| 2024-09-26 | 8.440 | 8.480 | 8.340 | 8.360 | 8.360 | 79,000 |
| 2024-09-25 | 8.580 | 8.680 | 8.320 | 8.420 | 8.420 | 264,500 |
| 2024-09-24 | 8.340 | 8.980 | 8.340 | 8.600 | 8.600 | 1,035,200 |
| 2024-09-23 | 8.280 | 8.340 | 8.240 | 8.300 | 8.300 | 371,500 |
| 2024-09-20 | 8.200 | 8.380 | 8.160 | 8.240 | 8.240 | 654,900 |
| 2024-09-19 | 8.320 | 8.360 | 8.200 | 8.320 | 8.320 | 217,400 |
| 2024-09-18 | 8.560 | 8.640 | 8.240 | 8.280 | 8.280 | 572,500 |
| 2024-09-17 | 8.340 | 9.120 | 8.300 | 8.540 | 8.540 | 1,954,200 |
| 2024-09-16 | 7.800 | 8.560 | 7.800 | 8.320 | 8.320 | 1,643,000 |
| 2024-09-13 | 7.920 | 7.980 | 7.820 | 7.960 | 7.960 | 320,200 |
| 2024-09-12 | 8.000 | 8.020 | 7.920 | 7.960 | 7.960 | 171,100 |
| 2024-09-11 | 8.000 | 8.240 | 7.920 | 8.140 | 8.140 | 460,400 |
| 2024-09-10 | 8.140 | 8.180 | 8.000 | 8.060 | 8.060 | 260,700 |
| 2024-09-09 | 8.060 | 8.180 | 8.000 | 8.100 | 8.100 | 392,800 |
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.