Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	56.980	57.100	55.300	56.490	38.734	971,730
2022-10-17	56.090	56.960	55.600	56.640	38.837	933,800
2022-10-14	56.000	56.160	55.100	55.670	38.171	442,000
2022-10-13	54.800	57.340	54.330	55.740	38.219	1,352,290
2022-10-12	54.720	55.280	54.300	54.500	37.369	425,910
2022-10-11	53.960	55.160	53.960	54.930	37.664	668,530
2022-10-10	53.000	55.690	52.330	54.240	37.191	1,122,530
2022-10-07	55.300	56.000	54.110	55.340	37.945	1,587,940
2022-10-06	56.210	56.690	54.630	55.590	38.117	1,052,170
2022-10-05	55.490	56.820	53.800	56.660	38.850	1,325,330
2022-10-04	56.200	56.360	53.700	55.100	37.781	1,119,260
2022-10-03	53.390	56.140	53.390	55.260	37.890	1,314,930
2022-09-30	53.210	53.980	51.210	53.000	36.341	1,889,350
2022-09-29	52.390	53.480	52.030	52.830	36.224	1,775,300
2022-09-28	53.130	54.370	51.500	52.240	35.820	1,968,680
2022-09-27	52.330	53.940	51.500	52.540	36.025	1,518,560
2022-09-26	53.910	54.880	50.510	52.400	35.929	3,441,440
2022-09-23	55.890	55.890	53.160	54.360	37.273	1,648,400
2022-09-22	55.000	57.330	54.520	55.750	38.226	1,615,160
2022-09-21	55.000	56.480	51.470	55.290	37.911	3,399,870
2022-09-20	60.250	60.250	57.000	57.560	39.467	3,669,560
2022-09-19	59.920	60.380	59.850	60.120	41.223	977,330
2022-09-16	60.200	60.290	59.200	60.040	41.168	1,637,380
2022-09-15	60.400	60.580	59.810	60.050	41.175	1,412,190
2022-09-14	60.370	60.480	59.910	60.310	41.353	1,308,830
2022-09-13	60.680	60.990	60.050	60.150	41.243	1,054,600
2022-09-12	60.100	60.800	60.060	60.390	41.408	1,277,620
2022-09-09	60.220	60.470	59.880	60.020	41.154	1,518,310
2022-09-08	60.790	60.840	60.060	60.210	41.284	762,540
2022-09-07	60.750	61.180	60.110	60.700	41.620	622,320
2022-09-06	62.670	62.670	60.560	60.740	41.648	2,704,900
2022-09-05	61.090	62.960	61.020	62.720	43.005	3,081,270
2022-09-02	59.910	61.210	59.730	60.530	41.504	2,592,210
2022-09-01	60.230	60.380	59.740	59.830	41.024	1,144,370
2022-08-31	60.230	60.840	60.010	60.030	41.161	1,394,100
2022-08-30	60.600	60.730	60.010	60.050	41.175	511,340
2022-08-29	60.100	61.090	60.020	60.050	41.175	801,740
2022-08-26	60.000	60.340	59.850	60.340	41.374	355,600
2022-08-25	60.290	60.500	59.710	59.980	41.127	444,290
2022-08-24	60.660	60.750	59.300	60.040	41.168	1,120,770
2022-08-23	60.400	61.450	60.400	60.490	41.476	452,420
2022-08-22	60.320	60.620	60.150	60.490	41.476	385,930
2022-08-19	60.900	60.900	60.180	60.330	41.367	326,390
2022-08-18	60.300	61.100	59.250	60.470	41.463	1,528,840
2022-08-17	60.740	60.900	60.310	60.320	41.360	575,870
2022-08-16	61.260	61.590	60.430	60.700	41.620	957,450
2022-08-15	61.590	61.590	60.300	60.950	41.792	825,080
2022-08-12	60.750	62.490	60.310	61.560	42.210	1,374,490
2022-08-11	60.210	61.550	59.510	60.800	41.689	1,469,790
2022-08-10	60.500	60.660	59.900	60.130	41.230	977,180
2022-08-09	60.050	60.690	59.650	60.340	41.374	1,213,220
2022-08-08	59.010	60.300	59.010	60.000	41.140	1,160,960
2022-08-05	58.500	58.900	57.500	58.250	39.940	1,246,910
2022-08-04	59.180	59.680	58.410	58.700	40.249	1,379,300
2022-08-03	59.450	59.710	58.960	59.220	40.606	993,390
2022-08-02	60.230	60.230	59.400	59.450	40.763	1,309,720
2022-08-01	60.690	60.940	60.110	60.230	41.298	930,580
2022-07-29	60.870	61.060	60.410	60.960	41.799	534,010
2022-07-28	60.600	60.950	60.200	60.730	41.641	445,970
2022-07-27	60.930	61.450	60.110	60.600	41.552	882,650

← NewerPage 18 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.