Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	57.130	59.390	56.930	58.300	36.916	644,780
2022-04-25	57.900	58.000	56.600	57.210	36.226	762,050
2022-04-22	58.300	58.690	57.290	57.900	36.663	466,100
2022-04-21	58.120	58.460	57.250	58.300	36.916	899,030
2022-04-20	57.930	58.700	57.370	58.110	36.796	1,094,080
2022-04-19	59.100	59.500	56.550	57.850	36.631	1,388,490
2022-04-18	60.590	60.640	58.900	59.240	37.512	661,030
2022-04-15	60.230	61.240	59.900	60.250	38.151	937,500
2022-04-14	62.280	62.590	60.110	60.260	38.157	1,073,510
2022-04-13	62.490	63.200	61.830	62.150	39.354	565,320
2022-04-12	63.000	63.000	61.600	62.280	39.436	833,240
2022-04-11	64.900	64.900	62.600	62.990	39.886	1,034,380
2022-04-08	63.010	68.600	62.870	64.410	40.785	5,662,640
2022-04-07	61.210	62.800	61.170	61.500	38.943	1,051,550
2022-04-06	62.760	62.940	61.300	61.400	38.879	1,785,120
2022-04-05	65.400	65.850	61.990	62.830	39.785	2,442,680
2022-04-04	65.500	69.480	64.710	65.150	41.254	3,324,690
2022-04-01	67.930	69.870	65.500	66.010	41.798	2,132,210
2022-03-31	64.000	67.500	63.100	66.600	42.172	2,630,800
2022-03-30	64.500	64.700	62.140	63.000	39.892	2,092,460
2022-03-29	64.300	64.900	61.000	62.960	39.867	1,917,390
2022-03-28	65.650	67.880	64.000	64.200	40.652	1,233,120
2022-03-25	71.500	71.970	63.810	63.990	40.519	1,834,610
2022-03-24	59.270	73.950	58.060	65.500	41.475	2,734,850
2022-03-23	62.200	62.200	62.200	62.200	39.386	0
2022-03-22	62.200	62.200	62.200	62.200	39.386	0
2022-03-21	62.200	62.200	62.200	62.200	39.386	0
2022-03-18	62.200	62.200	62.200	62.200	39.386	0
2022-03-17	62.200	62.200	62.200	62.200	39.386	0
2022-03-16	62.200	62.200	62.200	62.200	39.386	0
2022-03-15	62.200	62.200	62.200	62.200	39.386	0
2022-03-14	62.200	62.200	62.200	62.200	39.386	0
2022-03-11	62.200	62.200	62.200	62.200	39.386	0
2022-03-10	62.200	62.200	62.200	62.200	39.386	0
2022-03-09	62.200	62.200	62.200	62.200	39.386	0
2022-03-04	62.200	62.200	62.200	62.200	39.386	0
2022-03-03	62.200	62.200	62.200	62.200	39.386	0
2022-03-02	62.200	62.200	62.200	62.200	39.386	0
2022-03-01	62.200	62.200	62.200	62.200	39.386	0
2022-02-28	62.200	62.200	62.200	62.200	39.386	0
2022-02-25	56.970	71.240	56.970	71.000	44.958	6,682,860
2022-02-24	61.000	63.300	45.450	63.300	40.082	7,557,040
2022-02-23	67.770	67.770	67.770	67.770	42.913	0
2022-02-22	63.000	68.890	59.110	67.070	42.470	11,882,300
2022-02-21	69.690	70.920	60.000	64.020	40.538	11,218,820
2022-02-18	71.240	71.860	69.050	69.400	43.945	4,002,240
2022-02-17	72.710	73.090	70.230	71.020	44.971	3,329,390
2022-02-16	72.660	73.250	72.040	72.430	45.864	3,106,150
2022-02-15	72.420	73.000	71.220	71.690	45.395	4,244,520
2022-02-14	70.560	72.400	69.630	72.000	45.591	6,031,070
2022-02-11	74.000	74.300	70.120	71.440	45.237	5,393,070
2022-02-10	74.530	75.330	73.770	74.550	47.206	3,106,350
2022-02-09	74.300	74.770	73.700	74.390	47.105	3,189,970
2022-02-08	72.880	74.370	72.230	73.910	46.801	2,645,280
2022-02-07	74.090	74.840	72.250	72.250	45.750	2,214,460
2022-02-04	72.890	74.300	72.690	73.410	46.484	1,911,910
2022-02-03	73.890	74.170	72.500	72.870	46.142	1,674,370
2022-02-02	73.980	74.490	73.420	73.780	46.718	2,016,530
2022-02-01	75.290	75.750	73.230	73.480	46.528	2,944,350
2022-01-31	73.770	75.730	72.980	74.250	47.016	3,051,460

← NewerPage 20 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.