Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	66.480	67.690	65.430	66.390	66.390	6,763,480
2026-02-03	65.030	67.440	65.030	66.880	66.880	8,510,960
2026-02-02	65.330	65.910	64.480	64.600	64.600	5,024,600
2026-01-30	65.760	65.970	64.600	65.140	65.140	2,647,960
2026-01-29	65.700	67.690	64.330	65.100	65.100	9,703,080
2026-01-28	66.130	66.440	65.600	65.850	65.850	2,863,200
2026-01-27	64.360	66.390	64.200	66.180	66.180	7,347,910
2026-01-26	64.850	65.190	63.820	64.540	64.540	4,695,040
2026-01-23	63.610	64.960	63.580	64.720	64.720	4,662,580
2026-01-22	64.500	64.940	63.210	64.020	64.020	5,374,900
2026-01-21	63.200	64.420	62.750	63.850	63.850	3,807,740
2026-01-20	63.300	63.620	62.530	63.060	63.060	3,105,060
2026-01-19	64.100	64.450	63.100	63.760	63.760	4,670,680
2026-01-16	64.310	64.750	63.820	64.250	64.250	3,791,460
2026-01-15	63.740	64.690	63.250	63.740	63.740	5,038,070
2026-01-14	62.820	64.200	62.340	63.620	63.620	3,618,270
2026-01-13	62.970	63.430	62.590	63.080	63.080	2,236,760
2026-01-12	62.290	63.280	62.290	62.840	62.840	2,293,520
2026-01-09	62.260	62.850	62.040	62.460	62.460	1,168,590
2026-01-08	62.730	63.120	61.900	62.480	62.480	1,943,180
2026-01-06	63.110	63.500	62.770	63.050	63.050	938,530
2026-01-05	63.980	64.220	62.460	63.380	63.380	2,522,010
2025-12-30	63.120	64.500	62.640	63.990	63.990	4,276,100
2025-12-29	64.010	64.370	62.510	62.630	62.630	7,220,150
2025-12-26	62.720	64.130	62.720	63.670	63.670	3,453,700
2025-12-25	62.650	62.990	62.000	62.550	62.550	2,600,980
2025-12-24	63.760	63.930	62.420	62.600	62.600	3,207,700
2025-12-23	61.680	63.540	61.450	63.250	63.250	6,411,380
2025-12-22	63.480	63.600	61.660	62.110	62.110	6,217,280
2025-12-19	64.090	64.900	62.000	62.830	62.830	11,246,900
2025-12-18	64.540	64.840	63.360	63.360	63.360	5,397,710
2025-12-17	63.930	65.280	63.710	64.730	64.730	10,701,310
2025-12-16	62.260	63.900	62.220	63.400	63.400	5,994,560
2025-12-15	61.230	62.440	60.810	62.150	62.150	8,485,650
2025-12-12	60.950	62.460	60.330	62.000	62.000	14,874,200
2025-12-11	60.470	61.750	60.470	60.940	60.940	7,468,940
2025-12-10	60.100	61.220	59.650	60.650	60.650	8,203,710
2025-12-09	58.700	60.180	58.580	58.990	58.990	5,692,000
2025-12-08	59.350	60.600	58.580	59.430	59.430	7,802,880
2025-12-05	58.250	59.730	58.120	59.460	59.460	9,679,580
2025-12-04	58.010	58.680	57.930	58.200	58.200	3,556,270
2025-12-03	58.200	58.560	57.220	58.000	58.000	8,932,050
2025-12-02	59.020	59.360	58.150	58.580	58.580	5,113,720
2025-12-01	58.680	59.940	58.320	59.020	59.020	7,027,250
2025-11-28	58.010	58.970	57.990	58.700	58.700	4,548,830
2025-11-27	58.850	59.610	57.750	58.180	58.180	7,957,040
2025-11-26	58.390	59.150	58.080	58.360	58.360	4,464,530
2025-11-25	57.690	59.320	57.440	58.500	58.500	7,995,760
2025-11-24	58.120	58.720	57.320	57.610	57.610	6,356,570
2025-11-21	59.000	59.400	57.700	57.970	57.970	13,159,980
2025-11-20	58.300	59.300	57.380	57.620	57.620	16,709,470
2025-11-19	57.400	58.860	57.150	58.320	58.320	14,710,390
2025-11-18	57.010	57.540	56.500	57.190	57.190	11,595,950
2025-11-17	58.340	58.800	56.520	56.800	56.800	7,857,710
2025-11-14	59.250	60.110	58.050	58.080	58.080	7,042,430
2025-11-13	60.890	61.350	58.860	59.260	59.260	7,224,600
2025-11-12	61.470	62.210	60.210	60.610	60.610	6,225,640
2025-11-11	61.680	61.760	60.700	61.560	61.560	3,045,110
2025-11-10	61.950	63.030	61.570	61.840	61.840	4,224,920
2025-11-07	62.540	63.580	61.540	62.220	62.220	5,111,220

← NewerPage 4 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.