Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	87.990	93.290	83.420	92.030	85.493	5,937,380
2024-06-11	92.820	93.070	88.990	90.240	83.830	4,039,940
2024-06-10	96.000	96.000	92.210	93.010	86.403	3,407,140
2024-06-07	92.900	96.010	92.900	95.220	88.456	3,733,820
2024-06-06	92.800	93.730	91.440	93.050	86.441	1,815,130
2024-06-05	95.090	95.390	92.220	93.200	86.580	3,610,800
2024-06-04	92.980	94.970	89.800	94.310	87.611	4,958,970
2024-06-03	91.990	93.300	88.100	92.180	85.632	7,239,350
2024-05-31	94.120	94.800	90.560	93.000	86.394	5,120,910
2024-05-30	97.400	97.670	92.400	94.420	87.713	6,405,050
2024-05-29	100.65	100.96	96.020	97.250	90.342	12,514,120
2024-05-28	100.84	102.00	99.350	100.65	93.501	3,655,080
2024-05-27	104.99	105.74	99.640	100.95	93.779	8,034,750
2024-05-24	106.70	107.01	103.03	105.36	97.876	9,882,970
2024-05-23	106.79	107.29	103.69	104.77	97.328	8,402,670
2024-05-22	103.63	107.19	103.50	106.89	99.298	15,063,540
2024-05-21	104.45	105.65	102.74	103.65	96.288	11,246,850
2024-05-20	107.99	108.00	103.80	105.19	97.718	13,252,390
2024-05-17	102.50	107.99	101.89	107.12	99.511	36,759,080
2024-05-16	95.900	102.50	94.690	102.20	94.941	41,688,400
2024-05-15	95.810	96.650	95.510	95.760	88.958	4,196,830
2024-05-14	96.680	97.050	95.330	95.430	88.652	3,877,330
2024-05-13	96.840	97.360	96.060	96.400	89.553	2,835,770
2024-05-10	96.700	97.370	96.630	97.060	90.166	532,610
2024-05-08	96.020	97.200	96.010	96.860	89.980	2,539,290
2024-05-07	97.050	97.560	96.050	96.220	89.385	1,630,570
2024-05-06	95.700	97.390	95.620	97.030	90.138	4,167,380
2024-05-03	95.700	95.880	95.220	95.510	88.726	1,469,110
2024-05-02	96.790	96.880	95.310	95.620	88.828	1,935,820
2024-04-30	97.010	97.010	96.550	96.690	89.822	490,500
2024-04-29	97.350	97.460	96.600	97.010	90.119	1,408,530
2024-04-27	97.300	97.650	96.750	97.130	90.231	1,100,290
2024-04-26	97.780	98.350	96.750	97.150	90.249	2,690,940
2024-04-25	95.000	97.800	95.000	97.740	90.797	3,054,050
2024-04-24	96.240	96.460	94.980	95.850	89.042	2,293,260
2024-04-23	98.010	98.390	95.070	95.310	88.540	5,805,560
2024-04-22	99.800	99.880	97.790	98.500	91.503	4,294,910
2024-04-19	99.750	99.910	99.080	99.790	92.702	1,920,370
2024-04-18	98.200	99.990	97.050	99.740	92.655	5,921,790
2024-04-17	99.550	99.550	97.720	98.380	91.392	2,413,340
2024-04-16	99.010	100.30	98.240	98.950	91.922	3,524,780
2024-04-15	97.300	99.700	97.300	99.050	92.014	6,791,270
2024-04-12	96.360	97.800	96.360	97.100	90.203	8,036,640
2024-04-11	97.200	97.670	96.260	96.760	89.887	2,267,530
2024-04-10	98.100	98.100	96.000	97.260	90.352	4,586,230
2024-04-09	98.000	100.00	96.740	97.250	90.342	10,046,930
2024-04-08	98.500	99.000	96.910	97.600	90.667	5,421,010
2024-04-05	99.300	99.800	97.520	97.790	90.844	4,266,310
2024-04-04	100.00	100.30	98.360	99.340	92.284	6,532,870
2024-04-03	100.95	102.85	100.00	100.25	93.129	6,407,560
2024-04-02	103.05	103.45	100.30	101.72	94.495	7,237,190
2024-04-01	102.46	104.80	101.52	102.29	95.024	13,437,240
2024-03-29	97.510	102.17	96.880	102.00	94.755	17,177,230
2024-03-28	95.500	98.200	94.200	97.900	90.946	7,970,240
2024-03-27	94.450	95.950	93.520	95.400	88.624	10,016,490
2024-03-26	93.930	97.150	93.540	94.460	87.750	13,838,280
2024-03-25	93.000	93.890	91.990	93.630	86.979	4,678,840
2024-03-22	95.060	96.240	91.900	94.500	87.788	7,288,290
2024-03-21	95.700	98.000	94.000	95.550	88.763	11,848,070
2024-03-20	90.500	96.440	90.000	94.610	87.890	11,871,170

← NewerPage 11 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.