Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	57.160	57.160	56.740	56.820	38.960	396,390
2023-01-11	56.800	57.170	56.450	56.850	38.981	1,046,660
2023-01-10	57.160	57.160	56.310	56.450	38.706	545,830
2023-01-09	55.960	57.200	55.770	56.670	38.857	1,551,810
2023-01-06	55.800	56.020	55.750	55.880	38.315	188,100
2023-01-05	55.990	55.990	55.700	55.900	38.329	197,490
2023-01-04	56.060	56.290	55.100	55.860	38.302	743,770
2023-01-03	56.190	56.320	55.880	56.230	38.555	373,410
2022-12-30	56.300	56.300	55.700	55.980	38.384	676,200
2022-12-29	55.960	56.300	55.700	56.110	38.473	586,050
2022-12-28	56.490	56.490	55.440	55.800	38.261	551,510
2022-12-27	55.710	56.470	55.600	56.470	38.720	998,000
2022-12-26	55.000	55.800	55.000	55.490	38.048	736,390
2022-12-23	55.190	55.190	54.550	55.050	37.746	443,570
2022-12-22	54.600	55.300	54.290	54.720	37.520	818,930
2022-12-21	54.330	54.790	53.960	54.050	37.061	797,450
2022-12-20	54.100	54.560	53.920	54.270	37.212	1,252,210
2022-12-19	54.690	54.720	54.000	54.440	37.328	792,370
2022-12-16	54.770	54.870	54.440	54.650	37.472	492,960
2022-12-15	55.890	55.890	54.660	54.920	37.657	712,040
2022-12-14	56.080	56.100	54.770	55.560	38.096	725,060
2022-12-13	55.970	56.210	55.750	55.940	38.357	448,170
2022-12-12	56.070	56.490	55.840	56.030	38.418	386,960
2022-12-09	56.200	56.520	56.160	56.430	38.693	287,860
2022-12-08	56.610	56.750	56.070	56.360	38.645	203,070
2022-12-07	56.230	56.970	56.120	56.690	38.871	467,670
2022-12-06	57.000	57.000	56.200	56.600	38.809	493,980
2022-12-05	57.020	57.250	56.620	56.900	39.015	524,200
2022-12-02	57.270	57.290	56.880	57.000	39.083	347,170
2022-12-01	57.490	57.550	57.010	57.130	39.173	292,020
2022-11-30	56.860	57.450	56.740	57.200	39.221	786,210
2022-11-29	57.160	57.170	56.750	56.980	39.070	422,920
2022-11-28	56.940	57.200	56.290	56.990	39.077	490,350
2022-11-25	56.710	57.300	56.500	56.850	38.981	761,530
2022-11-24	56.900	57.040	56.620	56.800	38.946	332,080
2022-11-23	56.830	57.050	56.700	56.910	39.022	403,720
2022-11-22	57.180	57.180	56.700	56.980	39.070	369,460
2022-11-21	57.400	57.400	56.620	56.660	38.850	353,530
2022-11-18	57.490	57.590	56.980	57.350	39.323	325,610
2022-11-17	57.670	57.670	57.080	57.160	39.193	398,770
2022-11-16	57.000	57.450	56.530	57.050	39.118	533,050
2022-11-15	57.920	57.920	55.000	57.200	39.221	1,190,050
2022-11-14	57.600	57.940	57.390	57.520	39.440	587,500
2022-11-11	57.600	57.750	57.320	57.410	39.365	399,690
2022-11-10	56.710	57.590	56.700	57.250	39.255	650,980
2022-11-09	57.800	57.800	56.710	56.850	38.981	500,240
2022-11-08	57.900	57.960	57.510	57.600	39.495	393,170
2022-11-07	57.530	58.060	57.500	57.750	39.598	913,510
2022-11-03	57.400	57.990	56.800	57.560	39.467	710,380
2022-11-02	57.700	57.800	57.310	57.780	39.618	641,580
2022-11-01	57.900	58.000	57.440	57.540	39.454	320,400
2022-10-31	58.140	58.490	57.600	57.770	39.611	724,710
2022-10-28	57.490	58.220	57.200	58.100	39.838	1,034,230
2022-10-27	57.810	58.390	56.700	57.930	39.721	1,149,380
2022-10-26	58.400	58.540	57.170	57.840	39.659	947,300
2022-10-25	57.800	58.320	57.160	57.930	39.721	963,140
2022-10-24	57.150	57.990	56.820	57.150	39.186	1,203,910
2022-10-21	56.660	57.200	56.040	56.650	38.843	650,200
2022-10-20	56.000	56.730	55.800	56.610	38.816	769,990
2022-10-19	56.370	56.960	55.360	55.830	38.281	775,060

← NewerPage 17 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.