Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	54.500	55.470	53.230	54.950	54.950	10,780,220
2025-05-21	55.050	55.490	54.500	54.500	54.500	5,035,480
2025-05-20	56.160	56.200	54.740	54.800	54.800	8,416,680
2025-05-19	55.990	57.650	55.800	55.850	55.850	11,875,450
2025-05-16	56.200	56.460	55.000	55.920	55.920	6,996,520
2025-05-15	56.500	56.920	55.000	56.000	56.000	6,286,940
2025-05-14	57.200	57.970	56.400	57.530	57.530	8,288,330
2025-05-13	58.450	58.690	55.840	57.280	57.280	16,151,070
2025-05-12	57.260	58.850	56.850	58.160	58.160	9,992,920
2025-05-08	56.470	57.920	56.300	56.700	56.700	4,892,120
2025-05-07	55.280	56.400	54.850	56.020	56.020	4,688,320
2025-05-06	55.100	56.250	54.720	55.480	55.480	7,242,340
2025-05-05	55.510	56.940	54.600	54.740	54.740	7,889,890
2025-05-02	57.700	57.870	55.550	55.750	55.750	4,432,490
2025-04-30	57.850	58.000	56.290	57.520	57.520	7,991,060
2025-04-29	59.950	60.430	57.540	58.140	58.140	7,196,120
2025-04-28	61.550	62.220	58.970	59.910	59.910	20,569,690
2025-04-25	60.940	62.000	60.670	61.290	61.290	7,725,950
2025-04-24	59.750	61.870	59.700	60.760	60.760	9,717,920
2025-04-23	60.720	60.860	58.530	59.900	59.900	7,929,790
2025-04-22	57.700	61.300	57.570	59.700	59.700	14,297,490
2025-04-21	57.160	57.990	56.900	57.750	57.750	4,304,910
2025-04-18	56.800	57.330	56.020	57.070	57.070	5,614,960
2025-04-17	56.630	57.700	56.530	56.940	56.940	6,721,970
2025-04-16	55.600	57.780	55.010	57.490	57.490	16,930,960
2025-04-15	55.770	56.390	54.310	55.340	55.340	23,128,210
2025-04-14	59.730	59.880	55.380	56.150	56.150	37,068,500
2025-04-11	60.210	62.980	58.120	61.580	61.580	26,108,990
2025-04-10	61.700	62.900	59.520	60.570	60.570	9,785,780
2025-04-09	59.730	62.000	56.000	57.920	57.920	13,053,350
2025-04-08	58.880	61.520	58.880	60.950	60.950	9,765,900
2025-04-07	59.370	60.600	54.210	59.280	59.280	18,279,430
2025-04-04	63.020	63.560	58.870	59.890	59.890	11,339,160
2025-04-03	65.450	66.070	61.500	61.700	61.700	11,244,200
2025-04-02	64.360	65.930	63.720	64.200	64.200	7,563,780
2025-04-01	66.110	68.220	63.690	66.040	66.040	10,220,430
2025-03-31	65.910	66.970	63.260	66.030	66.030	8,402,530
2025-03-28	68.210	68.910	65.150	66.900	66.900	10,520,310
2025-03-27	71.090	71.400	68.080	69.890	69.890	9,053,590
2025-03-26	72.700	73.200	70.510	70.840	70.840	6,178,540
2025-03-25	71.460	73.180	70.540	71.630	71.630	13,217,260
2025-03-24	70.300	72.360	69.620	71.890	71.890	10,370,070
2025-03-21	70.490	71.000	69.800	69.800	69.800	5,910,350
2025-03-20	70.200	71.380	68.800	70.500	70.500	8,004,740
2025-03-19	70.000	70.590	68.870	70.370	70.370	3,787,320
2025-03-18	70.810	71.500	69.440	71.120	71.120	5,720,160
2025-03-17	69.850	72.100	69.610	70.310	70.310	5,863,450
2025-03-14	68.220	70.200	66.810	69.460	69.460	10,884,700
2025-03-13	68.220	69.750	66.550	67.050	67.050	8,980,400
2025-03-12	69.110	70.170	67.420	67.800	67.800	9,976,910
2025-03-11	71.150	71.440	69.140	69.820	69.820	6,876,910
2025-03-10	71.480	72.030	70.900	71.200	71.200	3,577,550
2025-03-07	72.550	73.150	69.550	70.100	70.100	5,878,660
2025-03-06	71.900	73.440	71.530	71.900	71.900	4,925,600
2025-03-05	72.200	74.280	71.220	74.130	74.130	10,489,450
2025-03-04	69.210	72.740	69.210	72.090	72.090	8,880,370
2025-03-03	72.490	72.490	68.310	68.410	68.410	10,895,830
2025-02-28	69.770	73.380	68.700	71.480	71.480	12,606,470
2025-02-27	73.440	73.960	70.110	71.520	71.520	14,194,580
2025-02-26	79.570	80.150	73.500	75.000	75.000	22,689,900

← NewerPage 7 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.