Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	72.960	74.960	72.300	73.460	73.460	9,393,710
2024-09-04	70.280	72.670	69.770	71.960	71.960	9,014,630
2024-09-03	70.790	72.380	69.550	69.770	69.770	8,234,820
2024-09-02	76.270	76.760	69.710	70.650	70.650	11,529,710
2024-08-30	78.720	79.280	75.770	76.100	76.100	3,711,320
2024-08-29	79.510	79.890	77.810	78.910	78.910	2,530,510
2024-08-28	79.450	80.280	77.310	78.760	78.760	4,271,780
2024-08-27	81.280	81.350	78.740	79.610	79.610	4,106,050
2024-08-26	77.890	81.510	77.550	80.250	80.250	5,100,420
2024-08-23	79.000	79.980	75.300	76.510	76.510	5,837,320
2024-08-22	82.450	82.660	79.020	79.230	79.230	2,809,080
2024-08-21	81.980	82.500	81.010	81.460	81.460	1,883,630
2024-08-20	81.900	82.800	80.890	81.980	81.980	2,112,940
2024-08-19	84.800	85.420	81.210	82.200	82.200	4,750,490
2024-08-16	84.910	85.690	83.930	84.510	84.510	2,434,480
2024-08-15	85.750	85.780	84.270	84.640	84.640	2,178,220
2024-08-14	87.500	87.690	85.290	85.780	85.780	5,331,310
2024-08-13	82.570	87.000	81.440	85.620	85.620	12,988,870
2024-08-12	82.800	82.970	80.730	81.550	81.550	5,554,080
2024-08-09	80.190	82.900	80.020	80.980	80.980	2,430,240
2024-08-08	82.000	82.400	80.310	80.560	80.560	3,101,810
2024-08-07	78.990	82.000	78.000	80.850	80.850	7,971,530
2024-08-06	79.060	79.800	78.320	78.420	78.420	4,286,940
2024-08-05	80.610	80.980	78.180	78.990	78.990	6,113,830
2024-08-02	82.400	83.270	80.710	80.850	80.850	3,395,650
2024-08-01	83.150	83.580	81.900	82.430	82.430	1,264,090
2024-07-31	82.710	84.000	82.240	82.380	82.380	1,551,950
2024-07-30	82.470	83.470	81.830	82.600	82.600	2,073,190
2024-07-29	84.100	84.230	82.160	82.640	82.640	2,587,660
2024-07-26	87.860	88.610	84.020	84.500	84.500	4,451,080
2024-07-25	86.450	88.290	85.540	87.420	87.420	2,719,060
2024-07-24	86.500	86.780	85.700	86.010	86.010	1,489,670
2024-07-23	86.060	87.120	85.620	85.960	85.960	1,805,900
2024-07-22	88.000	88.860	85.500	85.980	85.980	3,353,600
2024-07-19	88.400	89.530	86.920	87.940	87.940	3,911,980
2024-07-18	87.150	88.760	86.220	88.110	88.110	4,096,510
2024-07-17	83.780	87.720	83.010	86.790	86.790	7,482,160
2024-07-16	81.990	84.800	80.020	83.390	83.390	4,541,550
2024-07-15	84.750	85.240	81.500	82.010	82.010	3,410,550
2024-07-12	84.150	85.480	82.000	82.780	82.780	3,000,610
2024-07-11	80.250	84.530	80.250	84.000	84.000	4,842,530
2024-07-10	84.960	85.880	80.010	81.060	81.060	6,009,560
2024-07-09	86.290	86.340	84.560	84.830	84.830	3,976,210
2024-07-08	84.320	86.500	83.890	85.330	85.330	5,411,810
2024-07-05	85.350	85.680	83.400	84.470	78.470	6,083,510
2024-07-04	87.020	88.850	85.220	86.540	80.393	6,686,420
2024-07-03	89.230	89.530	86.830	87.960	81.712	3,375,230
2024-07-02	90.180	90.230	89.010	89.170	82.836	3,396,080
2024-07-01	90.600	91.320	89.530	89.860	83.477	3,355,360
2024-06-28	90.910	92.290	90.550	91.140	84.666	2,626,970
2024-06-27	92.740	92.910	90.230	91.320	84.833	4,041,900
2024-06-26	91.950	93.650	91.950	92.700	86.115	4,527,330
2024-06-25	93.810	93.960	91.090	93.120	86.506	5,215,270
2024-06-24	93.800	94.900	92.620	94.290	87.593	8,427,740
2024-06-21	89.470	93.530	88.810	91.870	85.344	11,146,190
2024-06-20	87.930	91.800	87.040	89.470	83.115	11,746,930
2024-06-19	87.560	89.250	84.970	87.530	81.313	9,591,320
2024-06-18	90.160	90.990	87.100	88.700	82.400	4,959,330
2024-06-17	93.030	93.460	89.460	90.300	83.886	5,356,660
2024-06-14	92.900	93.580	92.190	93.240	86.617	2,438,550

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	6.0000 RUB
2023-12-01	5.4500 RUB
2023-09-10	6.0000 RUB
2023-07-12	6.0000 RUB
2023-05-25	4.6000 RUB
2022-07-20	4.5600 RUB
2021-07-12	5.0000 RUB
2020-08-21	5.0000 RUB
2019-08-01	2.5000 RUB
2019-07-04	2.5000 RUB
2019-01-13	2.5000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.