Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	72.710	73.270	70.720	71.410	66.338	3,817,870
2023-12-20	72.600	73.900	72.310	73.310	68.103	3,180,590
2023-12-19	71.300	72.690	71.130	72.100	66.979	3,128,150
2023-12-18	70.770	71.540	70.350	71.500	66.421	2,489,250
2023-12-15	68.000	70.460	67.570	69.550	64.610	4,233,830
2023-12-14	69.970	69.970	67.800	68.170	63.328	3,572,180
2023-12-13	69.670	70.230	69.020	69.280	64.359	2,248,560
2023-12-12	70.370	70.970	69.510	69.740	64.786	2,983,070
2023-12-11	72.930	72.930	70.020	70.560	65.548	2,245,390
2023-12-08	72.510	72.510	70.730	72.050	66.932	2,507,180
2023-12-07	70.430	72.490	69.300	71.350	66.282	5,049,760
2023-12-06	72.820	73.340	70.080	70.860	65.827	6,414,500
2023-12-05	73.900	74.910	72.690	73.110	67.917	4,267,130
2023-12-04	75.200	75.200	73.000	73.810	68.567	4,698,670
2023-12-01	76.290	76.490	74.460	74.680	69.375	15,331,890
2023-11-30	81.330	81.950	80.670	81.300	70.462	9,746,520
2023-11-29	81.590	82.050	80.580	81.800	70.896	5,788,020
2023-11-28	80.820	81.500	79.800	81.500	70.636	5,023,010
2023-11-27	81.150	81.510	80.350	80.650	69.899	3,856,730
2023-11-24	81.020	81.310	80.120	81.070	70.263	3,078,160
2023-11-23	81.990	81.990	80.620	81.450	70.592	2,627,550
2023-11-22	81.810	82.500	81.280	81.580	70.705	3,363,520
2023-11-21	83.040	83.150	81.130	81.900	70.982	9,914,580
2023-11-20	81.980	83.200	81.650	82.680	71.658	9,542,190
2023-11-17	80.500	81.760	79.650	81.000	70.202	5,024,220
2023-11-16	81.640	82.060	80.110	80.830	70.055	4,563,860
2023-11-15	80.670	81.970	80.150	81.110	70.298	5,536,500
2023-11-14	81.650	81.690	79.520	80.220	69.526	9,319,130
2023-11-13	78.500	82.380	78.150	81.450	70.592	13,577,060
2023-11-10	78.200	78.450	77.520	78.090	67.680	3,382,790
2023-11-09	77.850	78.200	77.000	77.720	67.360	5,366,180
2023-11-08	77.000	77.100	76.320	76.700	66.476	2,088,140
2023-11-07	75.950	76.960	75.580	76.480	66.285	3,444,210
2023-11-06	74.980	75.740	74.630	75.510	65.444	2,031,720
2023-11-03	75.440	75.500	74.450	74.770	64.803	3,450,760
2023-11-02	75.490	75.800	74.580	75.120	65.106	2,659,400
2023-11-01	75.200	75.440	74.930	75.110	65.097	3,327,090
2023-10-31	75.950	76.350	75.010	75.400	65.349	3,361,150
2023-10-30	76.120	77.070	76.020	76.250	66.086	2,430,050
2023-10-27	76.700	77.070	75.610	76.230	66.068	4,742,460
2023-10-26	77.530	77.980	76.240	77.100	66.822	3,854,100
2023-10-25	77.700	77.980	77.470	77.680	67.325	1,913,930
2023-10-24	77.400	77.760	77.180	77.370	67.056	1,674,770
2023-10-23	77.800	78.460	77.300	77.770	67.403	2,765,480
2023-10-20	77.800	77.800	77.020	77.500	67.169	2,035,040
2023-10-19	77.600	77.940	76.880	77.270	66.970	5,266,860
2023-10-18	79.090	79.490	76.700	77.240	66.944	9,584,410
2023-10-17	75.990	79.300	75.510	78.010	67.611	18,115,050
2023-10-16	76.060	76.200	75.500	75.840	65.730	2,485,840
2023-10-13	76.360	76.360	75.380	75.800	65.696	2,068,250
2023-10-12	74.170	77.490	73.750	75.710	65.618	13,364,970
2023-10-11	74.760	75.570	73.710	75.220	65.193	3,077,800
2023-10-10	75.200	76.300	74.500	74.860	64.881	3,141,390
2023-10-09	72.300	75.700	72.300	75.100	65.089	6,160,940
2023-10-06	72.300	72.720	71.870	72.000	62.402	1,302,690
2023-10-05	72.500	72.740	72.120	72.370	62.723	917,800
2023-10-04	72.980	72.980	72.260	72.390	62.740	872,770
2023-10-03	72.830	73.200	71.700	72.240	62.610	2,382,050
2023-10-02	73.690	73.990	72.730	72.970	63.243	1,444,220
2023-09-29	74.040	74.040	72.920	72.960	63.234	1,357,750

← NewerPage 13 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.