Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	72.000	72.200	71.160	71.560	52.431	2,667,710
2023-07-05	71.150	72.380	70.450	71.000	52.020	3,705,360
2023-07-04	72.080	72.430	70.240	71.350	52.277	2,808,100
2023-07-03	72.500	72.900	71.730	72.230	52.921	2,814,030
2023-06-30	72.500	72.820	71.250	71.890	52.672	2,845,800
2023-06-29	73.550	74.460	72.070	74.310	54.445	6,100,510
2023-06-28	73.400	73.570	72.410	73.000	53.486	1,510,820
2023-06-27	72.250	73.950	72.000	72.580	53.178	2,011,890
2023-06-26	72.640	73.950	70.630	72.450	53.083	4,072,110
2023-06-23	73.550	74.090	70.500	73.430	53.801	3,766,900
2023-06-22	74.890	75.020	73.300	74.220	54.379	2,659,520
2023-06-21	73.620	75.620	73.300	74.230	54.387	5,300,730
2023-06-20	75.000	75.220	72.720	73.920	54.160	4,590,850
2023-06-19	72.780	75.680	72.190	73.340	53.735	6,388,500
2023-06-16	72.530	73.000	71.430	72.500	53.119	2,993,400
2023-06-15	71.150	72.980	71.090	72.750	53.302	4,116,010
2023-06-14	71.490	71.490	70.730	71.070	52.072	2,018,710
2023-06-13	71.580	72.240	69.970	71.180	52.152	3,477,930
2023-06-09	71.990	72.200	71.140	71.420	52.328	1,623,320
2023-06-08	71.350	71.890	70.670	71.070	52.072	1,755,840
2023-06-07	70.510	71.870	70.260	70.960	51.991	4,240,430
2023-06-06	72.610	72.870	68.330	70.500	51.654	13,982,860
2023-06-05	74.220	75.000	72.000	73.120	53.574	2,720,190
2023-06-02	71.600	74.200	71.600	73.690	53.991	2,478,690
2023-06-01	73.250	73.490	71.840	72.480	53.105	1,285,950
2023-05-31	72.880	73.620	71.600	73.360	53.749	1,445,490
2023-05-30	73.490	75.200	72.670	73.180	53.617	3,439,640
2023-05-29	72.000	74.750	72.000	73.550	53.889	3,623,270
2023-05-26	71.000	72.330	70.850	72.200	52.899	1,999,020
2023-05-25	71.450	71.900	70.250	71.320	52.255	3,234,300
2023-05-24	70.490	72.000	70.190	71.700	49.163	2,360,510
2023-05-23	69.740	71.190	68.530	70.790	48.539	2,432,780
2023-05-22	72.400	72.470	69.340	69.890	47.922	3,210,690
2023-05-19	70.010	72.770	69.390	72.120	49.451	4,631,670
2023-05-18	69.350	72.000	68.330	69.280	47.503	4,802,160
2023-05-17	66.500	69.450	65.920	68.290	46.825	4,839,290
2023-05-16	66.300	66.500	65.530	66.410	45.536	1,150,620
2023-05-15	64.300	66.350	64.250	65.880	45.172	3,090,670
2023-05-12	64.340	64.500	63.930	64.140	43.979	880,410
2023-05-11	65.080	65.570	63.520	65.000	44.569	2,177,140
2023-05-10	64.000	65.370	63.300	64.700	44.363	2,141,580
2023-05-08	64.320	64.530	63.240	63.420	43.485	965,580
2023-05-05	65.320	65.970	63.750	64.280	44.075	2,121,000
2023-05-04	65.400	65.950	64.630	65.090	44.630	1,491,590
2023-05-03	65.000	67.200	64.240	65.030	44.589	6,426,880
2023-05-02	66.000	66.590	64.050	64.600	44.295	2,525,600
2023-04-28	65.160	66.610	64.910	65.800	45.117	3,205,760
2023-04-27	65.100	65.490	64.700	65.390	44.836	1,481,530
2023-04-26	63.590	65.700	63.550	65.220	44.720	5,334,440
2023-04-25	63.790	63.890	63.410	63.450	43.506	884,430
2023-04-24	63.250	64.100	63.000	63.530	43.561	1,531,300
2023-04-21	63.150	63.600	62.880	63.160	43.307	946,890
2023-04-20	63.200	63.700	62.210	63.190	43.328	1,968,830
2023-04-19	63.800	64.310	63.110	63.400	43.472	1,817,770
2023-04-18	63.800	63.910	63.070	63.390	43.465	1,021,160
2023-04-17	62.800	63.840	62.660	63.510	43.547	2,204,410
2023-04-14	62.490	62.700	62.080	62.330	42.738	1,355,860
2023-04-13	62.320	62.700	61.840	62.240	42.676	1,046,420
2023-04-12	62.330	62.470	61.800	62.130	42.601	1,185,910
2023-04-11	63.290	63.550	61.680	62.300	42.717	1,896,600

← NewerPage 15 of 22 · 1,273 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.