Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	60.930	61.450	60.110	60.600	41.552	882,650
2022-07-26	60.850	61.190	60.720	60.930	41.778	1,091,540
2022-07-25	60.680	61.380	60.250	60.730	41.641	858,890
2022-07-22	60.480	60.890	60.110	60.250	41.312	877,620
2022-07-21	60.950	61.040	59.450	60.480	41.470	1,087,960
2022-07-20	59.780	61.780	59.330	61.030	41.847	1,674,030
2022-07-19	60.140	60.240	59.120	59.600	37.739	2,604,400
2022-07-18	64.500	65.200	63.500	64.790	41.026	2,083,670
2022-07-15	62.700	64.890	62.410	64.500	40.842	1,412,370
2022-07-14	63.940	64.050	62.800	62.860	39.804	887,100
2022-07-13	65.400	65.750	63.130	63.740	40.361	859,640
2022-07-12	66.070	66.540	63.350	65.190	41.279	1,704,540
2022-07-11	66.540	67.780	65.260	65.880	41.716	1,870,590
2022-07-08	65.490	66.620	64.600	66.540	42.134	851,280
2022-07-07	66.960	67.000	65.110	65.490	41.469	919,730
2022-07-06	65.200	66.890	64.540	66.670	42.216	970,470
2022-07-05	66.490	66.490	64.510	65.550	41.507	1,137,280
2022-07-04	65.550	66.800	65.530	66.000	41.792	1,285,710
2022-07-01	63.010	66.940	61.510	65.470	41.456	2,321,240
2022-06-30	65.850	66.840	62.740	63.810	40.405	2,383,660
2022-06-29	66.810	67.500	64.130	67.000	42.425	1,984,840
2022-06-28	64.090	66.990	62.400	66.610	42.178	3,829,300
2022-06-27	61.000	64.600	60.480	64.030	40.545	2,282,750
2022-06-24	59.800	60.720	59.220	60.400	38.246	1,414,720
2022-06-23	59.550	60.010	59.100	59.430	37.632	635,300
2022-06-22	59.900	60.580	59.070	59.550	37.708	784,540
2022-06-21	61.000	61.000	59.890	59.890	37.923	1,118,080
2022-06-20	59.770	61.000	59.690	60.680	38.423	1,496,850
2022-06-17	59.400	60.150	59.050	59.830	37.885	1,152,140
2022-06-16	58.260	59.430	58.220	59.430	37.632	1,140,750
2022-06-15	57.970	58.350	57.500	58.040	36.752	801,130
2022-06-14	57.760	58.590	57.510	57.790	36.593	1,080,750
2022-06-10	58.030	58.140	57.510	57.760	36.574	602,280
2022-06-09	57.850	58.220	57.320	57.920	36.676	493,670
2022-06-08	58.300	58.590	57.800	57.850	36.631	615,800
2022-06-07	58.000	58.280	57.010	57.950	36.695	517,410
2022-06-06	58.200	58.540	57.770	57.980	36.714	524,960
2022-06-03	57.800	58.270	56.640	57.810	36.606	595,970
2022-06-02	58.700	58.740	57.450	57.800	36.600	853,230
2022-06-01	58.080	58.720	57.360	58.630	37.125	841,630
2022-05-31	59.170	59.390	57.800	57.900	36.663	605,330
2022-05-30	58.510	60.140	58.010	58.860	37.271	1,557,920
2022-05-27	58.420	59.500	58.010	58.390	36.973	782,370
2022-05-26	58.000	58.800	57.930	58.010	36.733	648,430
2022-05-25	57.680	58.430	57.140	57.830	36.619	513,170
2022-05-24	57.290	58.260	56.120	57.660	36.511	749,200
2022-05-23	58.190	58.430	57.200	57.230	36.239	531,920
2022-05-20	58.500	59.690	58.000	58.160	36.828	935,780
2022-05-19	59.500	59.770	57.700	59.010	37.366	802,510
2022-05-18	58.990	61.970	58.810	59.350	37.581	2,118,250
2022-05-17	58.490	58.970	58.120	58.770	37.214	540,170
2022-05-16	58.900	59.010	57.500	58.100	36.790	554,850
2022-05-13	58.500	58.630	57.800	57.800	36.600	284,190
2022-05-12	58.980	58.980	58.050	58.200	36.853	320,160
2022-05-11	59.340	59.500	58.440	58.890	37.290	545,550
2022-05-06	59.580	59.580	58.640	59.020	37.372	204,110
2022-05-05	58.980	59.700	58.600	59.240	37.512	496,310
2022-05-04	60.250	60.980	58.930	58.980	37.347	822,570
2022-04-29	59.330	60.400	59.000	60.390	38.240	511,390
2022-04-28	60.450	61.800	58.730	59.020	37.372	948,290

← NewerPage 19 of 22 · 1,271 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.