Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	74.250	74.500	72.560	73.210	46.357	3,220,040
2022-01-27	73.600	74.820	71.740	73.900	46.794	4,266,760
2022-01-26	75.110	75.920	72.720	74.000	46.858	3,356,350
2022-01-25	72.500	75.220	71.940	74.880	47.415	3,906,940
2022-01-24	75.140	75.440	70.070	71.270	45.129	5,280,570
2022-01-21	76.110	76.540	74.520	75.480	47.795	3,721,910
2022-01-20	77.000	78.090	75.730	78.010	49.397	2,531,810
2022-01-19	76.220	77.540	74.220	76.700	48.567	5,110,370
2022-01-18	78.500	78.880	74.530	76.880	48.681	5,539,480
2022-01-17	78.620	79.500	76.830	77.810	49.270	3,673,530
2022-01-14	82.210	82.210	76.800	78.200	49.517	6,584,470
2022-01-13	85.100	85.500	80.800	80.900	51.227	4,102,200
2022-01-12	83.640	85.280	83.280	85.000	53.823	1,960,360
2022-01-11	83.380	84.370	82.510	83.610	52.943	2,085,170
2022-01-10	83.760	85.150	82.840	83.490	52.867	2,609,080
2022-01-07	84.370	84.370	84.370	84.370	53.424	0
2022-01-06	84.290	85.770	82.520	84.000	53.190	1,402,080
2022-01-05	86.130	86.130	83.600	84.900	53.760	1,332,210
2022-01-04	86.680	86.680	85.110	85.990	54.450	1,713,360
2022-01-03	86.790	87.350	85.060	86.040	54.482	1,064,870
2021-12-30	84.150	87.760	83.810	87.220	55.229	2,560,850
2021-12-29	83.570	84.280	82.260	83.880	53.114	1,993,550
2021-12-28	83.000	85.190	82.720	83.480	52.861	2,995,260
2021-12-27	82.000	83.340	81.680	82.930	52.512	1,508,490
2021-12-24	82.500	82.650	81.150	81.970	51.904	1,895,520
2021-12-23	83.540	83.800	82.290	83.390	52.804	2,222,120
2021-12-22	83.790	84.430	83.160	84.000	53.190	1,668,030
2021-12-21	84.660	84.830	83.250	83.740	53.025	1,953,090
2021-12-20	85.000	85.000	83.370	84.490	53.500	1,685,370
2021-12-17	85.520	86.330	84.380	84.740	53.658	3,416,980
2021-12-16	85.450	85.970	84.020	85.500	54.140	3,663,880
2021-12-15	83.520	85.620	82.720	84.500	53.506	1,897,430
2021-12-14	84.300	84.490	80.060	82.870	52.474	3,405,390
2021-12-13	88.350	88.840	83.430	83.610	52.943	2,811,640
2021-12-10	88.020	88.940	86.500	87.170	55.197	1,504,310
2021-12-09	88.960	90.140	87.550	88.350	55.944	1,541,300
2021-12-08	88.490	90.460	87.640	88.910	56.299	2,636,160
2021-12-07	86.390	88.800	85.020	88.130	55.805	2,552,500
2021-12-06	85.600	86.990	84.630	86.130	54.539	1,533,480
2021-12-03	87.480	87.570	85.050	85.690	54.260	1,687,970
2021-12-02	86.610	87.640	86.080	87.200	55.216	1,074,420
2021-12-01	85.100	87.210	85.100	86.450	54.741	1,953,450
2021-11-30	85.790	85.980	84.020	84.740	53.658	3,011,800
2021-11-29	85.800	86.880	85.350	85.800	54.330	1,725,340
2021-11-26	86.160	86.780	85.250	85.610	54.209	2,772,570
2021-11-25	86.850	87.810	86.700	87.280	55.267	2,351,770
2021-11-24	88.770	88.940	86.610	86.720	54.912	3,171,130
2021-11-23	90.090	90.550	87.710	87.890	55.653	4,917,670
2021-11-22	91.640	92.640	89.180	89.770	56.843	4,135,980
2021-11-19	93.500	93.500	90.940	92.070	58.300	2,587,920
2021-11-18	92.150	93.480	91.920	92.850	58.794	1,394,730
2021-11-17	92.700	93.220	91.850	92.940	58.851	2,615,170
2021-11-16	92.100	93.900	91.510	92.450	58.540	2,768,050
2021-11-15	92.200	93.200	91.860	92.870	58.806	1,277,650
2021-11-12	91.720	92.780	91.120	92.100	58.319	2,238,270
2021-11-11	91.670	92.480	90.630	92.280	58.433	2,092,900
2021-11-10	92.410	92.860	91.110	92.000	58.256	2,044,340
2021-11-09	92.900	94.250	92.150	92.630	58.654	2,380,410
2021-11-08	92.600	93.690	92.310	93.190	59.009	1,103,090
2021-11-05	92.070	92.930	91.820	92.560	58.610	1,750,440

← NewerPage 21 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.