Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	62.090	63.760	61.930	63.090	43.259	3,010,030
2023-04-07	61.870	62.200	61.440	61.850	42.409	1,112,800
2023-04-06	62.200	62.610	61.820	61.880	42.429	1,389,220
2023-04-05	62.290	62.300	61.760	62.140	42.608	1,292,270
2023-04-04	61.970	62.500	61.440	61.440	42.128	1,838,420
2023-04-03	61.500	61.990	61.150	61.890	42.436	2,175,090
2023-03-31	61.180	61.380	60.720	60.980	41.812	1,761,760
2023-03-30	61.250	61.250	60.560	61.000	41.826	2,885,650
2023-03-29	61.610	61.770	61.120	61.180	41.950	1,671,430
2023-03-28	62.350	62.500	61.250	61.360	42.073	1,468,660
2023-03-27	61.990	63.290	61.560	61.900	42.443	2,850,530
2023-03-24	61.220	61.700	61.110	61.260	42.004	464,310
2023-03-23	61.500	61.930	61.030	61.340	42.059	963,560
2023-03-22	61.330	61.660	61.010	61.590	42.231	514,080
2023-03-21	61.900	61.970	61.000	61.580	42.224	1,028,090
2023-03-20	61.490	62.000	60.800	61.600	42.237	1,895,020
2023-03-17	60.070	61.700	59.940	61.300	42.032	2,169,300
2023-03-16	59.770	60.750	59.390	60.030	41.161	2,642,830
2023-03-15	60.400	60.540	59.300	59.690	40.928	1,399,750
2023-03-14	58.710	60.990	58.480	60.630	41.572	4,253,320
2023-03-13	58.700	59.470	58.290	58.700	40.249	1,300,620
2023-03-10	59.150	59.170	58.560	58.830	40.338	604,090
2023-03-09	59.470	59.560	59.120	59.170	40.571	490,810
2023-03-07	59.700	59.740	59.160	59.490	40.791	639,020
2023-03-06	58.950	59.700	58.600	59.620	40.880	1,416,520
2023-03-03	58.100	58.890	58.080	58.610	40.187	439,110
2023-03-02	59.110	59.110	57.800	57.910	39.707	1,186,450
2023-03-01	58.970	59.200	58.710	58.970	40.434	850,510
2023-02-28	58.600	58.780	58.110	58.660	40.222	622,060
2023-02-27	57.880	58.780	57.880	58.410	40.050	635,170
2023-02-24	58.000	58.770	57.660	58.200	39.906	422,470
2023-02-22	58.010	58.010	57.620	57.930	39.721	482,900
2023-02-21	57.620	58.460	57.500	57.940	39.728	840,600
2023-02-20	57.310	57.720	56.380	57.610	39.502	963,070
2023-02-17	57.410	57.800	57.160	57.470	39.406	463,290
2023-02-16	56.520	57.790	56.520	57.530	39.447	1,105,020
2023-02-15	58.260	58.560	55.840	57.460	39.399	2,164,910
2023-02-14	59.500	59.500	58.500	58.750	40.283	833,890
2023-02-13	59.720	59.900	58.800	59.200	40.592	995,840
2023-02-10	59.300	59.980	58.820	59.320	40.674	839,990
2023-02-09	59.200	59.440	58.600	59.200	40.592	691,000
2023-02-08	59.700	59.860	58.960	59.100	40.523	1,269,500
2023-02-07	60.400	60.440	59.200	59.800	41.003	1,468,900
2023-02-06	59.500	60.600	58.790	60.000	41.140	2,154,380
2023-02-03	59.520	59.520	58.500	58.900	40.386	939,840
2023-02-02	59.100	59.680	58.710	58.980	40.441	877,670
2023-02-01	58.610	59.090	58.610	58.760	40.290	1,068,950
2023-01-31	58.890	59.400	58.260	58.600	40.180	2,163,910
2023-01-30	61.890	61.890	57.370	59.000	40.455	15,761,510
2023-01-27	56.500	56.510	56.200	56.260	38.576	505,190
2023-01-26	56.400	56.560	56.210	56.210	38.542	279,910
2023-01-25	56.780	57.040	55.910	56.130	38.487	1,052,350
2023-01-24	57.180	57.360	56.570	56.660	38.850	504,890
2023-01-23	56.340	57.630	56.220	57.050	39.118	1,265,030
2023-01-20	56.350	56.520	55.840	56.260	38.576	688,020
2023-01-19	56.760	57.200	55.670	56.350	38.638	3,355,050
2023-01-18	57.000	57.530	56.640	57.310	39.296	664,050
2023-01-17	57.900	57.930	56.860	57.300	39.289	631,210
2023-01-16	57.160	57.950	56.900	57.690	39.557	1,512,410
2023-01-13	56.750	57.200	56.160	56.590	38.802	948,270

← NewerPage 16 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.