Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	74.200	74.280	73.420	73.890	64.040	1,270,850
2023-09-27	73.310	74.500	73.100	73.690	63.867	2,068,180
2023-09-26	73.240	73.520	72.320	73.300	63.529	1,525,450
2023-09-25	72.350	73.750	71.500	72.200	62.575	1,961,450
2023-09-22	71.300	72.190	70.950	71.850	62.272	2,201,750
2023-09-21	73.110	73.210	71.130	71.440	61.917	3,514,040
2023-09-20	72.360	73.980	70.950	73.270	63.503	4,901,540
2023-09-19	74.700	74.980	71.720	72.570	62.896	5,558,040
2023-09-18	74.940	75.680	74.310	75.000	65.002	2,562,760
2023-09-15	74.500	75.720	73.900	74.420	64.499	2,597,180
2023-09-14	75.520	75.910	73.150	74.830	64.855	5,096,530
2023-09-13	76.680	77.000	75.130	75.890	65.774	2,773,900
2023-09-12	75.720	76.830	75.200	76.400	66.216	4,833,230
2023-09-11	76.480	76.530	74.630	75.460	65.401	4,913,460
2023-09-08	75.590	78.190	73.500	76.800	61.362	15,826,640
2023-09-07	77.850	79.710	74.430	75.670	60.459	14,569,740
2023-09-06	76.770	78.830	76.060	77.830	62.185	7,779,890
2023-09-05	76.300	76.800	76.000	76.310	60.971	3,968,270
2023-09-04	75.520	76.470	75.520	76.040	60.755	3,953,110
2023-09-01	76.060	76.500	75.000	75.960	60.691	2,358,910
2023-08-31	75.320	76.500	75.210	75.920	60.659	3,055,710
2023-08-30	75.250	75.410	74.720	75.100	60.004	1,406,890
2023-08-29	75.680	75.680	74.800	75.010	59.932	2,304,660
2023-08-28	74.890	75.620	74.600	75.110	60.012	2,399,530
2023-08-25	75.000	75.050	74.460	74.600	59.604	1,410,020
2023-08-24	74.410	75.300	74.090	74.670	59.660	1,995,500
2023-08-23	75.550	75.990	73.900	75.000	59.924	3,414,480
2023-08-22	76.250	76.450	75.180	75.450	60.283	2,491,680
2023-08-21	76.650	76.830	75.930	76.280	60.947	2,260,070
2023-08-18	74.500	76.760	74.110	76.340	60.995	3,874,720
2023-08-17	73.750	74.740	73.580	74.160	59.253	2,184,980
2023-08-16	75.480	75.720	73.060	74.000	59.125	4,458,360
2023-08-15	74.300	77.200	73.560	75.520	60.339	10,758,090
2023-08-14	77.000	77.280	74.230	75.390	60.235	6,422,710
2023-08-11	76.900	77.380	76.240	76.890	61.434	2,744,480
2023-08-10	77.310	77.310	76.010	76.700	61.282	3,374,310
2023-08-09	77.090	77.370	75.980	76.490	61.114	2,460,190
2023-08-08	76.840	77.590	75.060	76.650	61.242	4,940,920
2023-08-07	76.530	79.400	76.270	77.060	61.570	6,835,580
2023-08-04	79.230	79.880	75.200	76.210	60.891	14,696,330
2023-08-03	76.500	79.000	76.130	78.230	62.505	18,033,150
2023-08-02	75.680	75.690	74.100	75.170	60.060	4,978,050
2023-08-01	74.960	76.500	74.030	75.380	60.227	7,947,680
2023-07-31	74.040	74.970	73.840	74.300	59.365	5,454,380
2023-07-28	73.610	74.100	73.400	73.700	58.885	2,780,820
2023-07-27	73.760	74.100	73.560	73.730	58.909	2,148,950
2023-07-26	73.900	74.030	73.200	73.840	58.997	2,106,860
2023-07-25	74.470	74.470	73.550	73.760	58.933	3,283,880
2023-07-24	72.560	74.440	72.090	73.820	58.981	5,564,540
2023-07-21	71.500	72.590	71.500	72.250	57.727	1,532,280
2023-07-20	73.590	73.610	71.270	72.770	58.142	3,645,860
2023-07-19	73.100	73.650	72.540	73.180	58.470	2,585,270
2023-07-18	72.710	73.450	72.380	73.160	58.454	2,944,440
2023-07-17	72.230	72.840	72.120	72.570	57.982	1,827,450
2023-07-14	72.990	72.990	72.340	72.480	57.910	1,965,140
2023-07-13	72.810	73.030	72.020	72.720	58.102	2,551,560
2023-07-12	72.550	73.140	72.120	72.800	58.166	2,844,930
2023-07-11	72.350	72.600	71.620	72.300	52.973	1,983,530
2023-07-10	71.870	72.490	71.800	72.000	52.753	1,890,750
2023-07-07	72.060	72.800	71.450	72.270	52.951	2,783,820

← NewerPage 14 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.