Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	91.180	91.920	90.370	90.700	84.258	4,156,660
2024-03-18	92.100	92.500	90.890	91.390	84.899	4,400,710
2024-03-15	89.700	92.480	89.700	91.960	85.428	7,984,990
2024-03-14	91.090	91.180	89.610	89.850	83.468	4,118,780
2024-03-13	91.750	92.200	90.870	91.190	84.713	2,295,290
2024-03-12	92.420	92.680	91.500	91.600	85.094	2,823,270
2024-03-11	93.000	93.800	92.090	92.420	85.855	4,705,220
2024-03-07	91.000	92.940	90.810	91.950	85.419	3,081,230
2024-03-06	91.200	91.620	90.340	90.900	84.443	3,051,900
2024-03-05	91.600	92.480	89.420	91.790	85.270	10,043,910
2024-03-04	93.110	93.900	90.730	91.450	84.954	8,695,450
2024-03-01	91.100	93.100	90.920	92.350	85.790	6,127,480
2024-02-29	91.400	92.220	90.620	91.250	84.768	6,138,770
2024-02-28	90.770	93.080	90.560	91.680	85.168	12,760,840
2024-02-27	88.250	90.770	87.610	90.450	84.025	23,331,660
2024-02-26	87.550	89.200	87.040	89.060	82.734	15,408,210
2024-02-22	86.770	87.630	85.000	85.640	79.557	9,034,380
2024-02-21	85.800	88.150	84.700	85.970	79.864	18,739,560
2024-02-20	86.820	89.200	84.630	88.610	82.316	24,600,560
2024-02-19	83.710	87.370	83.660	87.000	80.820	13,877,710
2024-02-16	83.900	85.500	83.100	83.590	77.653	16,899,600
2024-02-15	80.420	83.870	80.290	83.470	77.541	21,631,680
2024-02-14	79.930	81.600	78.800	80.660	74.931	23,009,570
2024-02-13	75.080	79.860	74.830	78.660	73.073	15,880,080
2024-02-12	74.770	75.190	73.830	74.440	69.152	3,141,760
2024-02-09	75.220	75.490	74.240	75.390	70.035	1,702,430
2024-02-08	75.950	76.140	75.110	75.640	70.267	1,872,520
2024-02-07	76.100	76.730	75.730	76.100	70.695	1,584,040
2024-02-06	75.490	76.450	75.190	76.190	70.778	2,206,750
2024-02-05	75.550	75.960	74.560	75.290	69.942	4,458,680
2024-02-02	76.250	76.460	75.700	75.800	70.416	1,842,980
2024-02-01	76.900	76.900	75.790	76.300	70.880	1,482,380
2024-01-31	76.200	76.800	76.200	76.460	71.029	1,326,900
2024-01-30	76.750	76.750	75.990	76.110	70.704	1,976,720
2024-01-29	77.360	77.960	76.360	77.030	71.559	3,498,170
2024-01-26	75.230	77.190	75.120	75.900	70.509	2,665,670
2024-01-25	75.830	75.830	75.040	75.400	70.044	1,256,170
2024-01-24	76.280	76.840	75.340	75.490	70.128	1,882,120
2024-01-23	76.990	77.300	76.160	76.310	70.890	1,632,820
2024-01-22	75.880	76.990	75.500	76.810	71.354	2,233,140
2024-01-19	76.100	76.510	74.900	75.350	69.998	2,676,910
2024-01-18	77.000	77.500	75.740	76.670	71.224	6,061,900
2024-01-17	74.900	76.900	74.680	76.420	70.992	6,723,060
2024-01-16	74.250	74.900	73.570	74.550	69.255	2,766,200
2024-01-15	72.850	74.460	72.620	73.730	68.493	6,000,810
2024-01-12	72.990	72.990	72.370	72.620	67.462	1,777,280
2024-01-11	72.270	73.240	71.700	73.150	67.954	3,032,300
2024-01-10	71.600	72.530	71.560	72.110	66.988	3,084,370
2024-01-09	71.480	71.640	70.720	71.000	65.957	2,523,240
2024-01-08	70.390	71.680	70.290	70.950	65.910	2,857,800
2024-01-05	70.100	70.380	69.600	70.300	65.307	1,167,840
2024-01-04	70.690	70.760	69.500	69.950	64.981	1,637,310
2024-01-03	68.950	70.500	68.610	69.700	64.749	2,561,820
2023-12-29	69.290	69.290	68.160	68.270	63.421	3,119,460
2023-12-28	70.150	70.830	68.720	68.990	64.090	5,239,760
2023-12-27	69.870	70.100	69.110	69.990	65.019	5,109,130
2023-12-26	70.460	70.860	69.390	69.730	64.777	3,602,620
2023-12-25	71.460	71.910	70.000	70.260	65.269	3,425,450
2023-12-22	71.740	72.420	71.250	71.280	66.217	2,282,200
2023-12-21	72.710	73.270	70.720	71.410	66.338	3,817,870

← NewerPage 12 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.