Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	79.800	80.630	78.200	78.560	78.560	6,393,030
2025-02-24	80.300	80.460	78.640	79.330	79.330	8,624,370
2025-02-21	78.400	80.920	77.690	79.700	79.700	14,049,430
2025-02-20	74.670	79.000	74.110	77.820	77.820	20,887,270
2025-02-19	71.860	75.600	71.860	73.400	73.400	9,227,620
2025-02-18	74.900	75.000	71.500	72.150	72.150	8,777,170
2025-02-17	73.000	75.000	73.000	74.500	74.500	7,487,110
2025-02-14	70.780	75.000	70.780	72.000	72.000	12,503,320
2025-02-13	74.200	74.640	70.110	72.580	72.580	16,345,380
2025-02-12	69.690	74.640	67.400	67.850	67.850	30,134,310
2025-02-11	65.260	69.700	65.250	69.000	69.000	15,465,460
2025-02-10	65.170	66.980	64.800	66.610	66.610	7,003,440
2025-02-07	65.480	65.600	64.320	64.910	64.910	2,479,920
2025-02-06	65.230	65.700	64.600	65.260	65.260	2,991,190
2025-02-05	65.000	65.700	62.850	64.500	64.500	6,916,780
2025-02-04	65.270	66.550	64.710	65.360	65.360	9,719,390
2025-02-03	65.640	65.640	64.560	65.000	65.000	2,433,130
2025-01-31	66.240	67.320	65.490	65.640	65.640	4,658,670
2025-01-30	65.800	66.550	65.430	66.010	66.010	2,000,790
2025-01-29	65.230	66.600	65.020	66.250	66.250	4,381,520
2025-01-28	64.450	65.430	64.000	65.170	65.170	3,222,790
2025-01-27	65.970	66.390	64.180	64.490	64.490	3,602,760
2025-01-24	66.540	66.970	65.300	65.780	65.780	4,178,650
2025-01-23	66.900	67.580	64.800	65.860	65.860	5,107,200
2025-01-22	67.720	68.000	66.570	67.800	67.800	5,247,190
2025-01-21	66.200	67.530	64.390	66.790	66.790	8,823,440
2025-01-20	68.700	68.960	65.770	67.050	67.050	7,267,480
2025-01-17	65.800	68.880	65.190	67.870	67.870	9,519,380
2025-01-16	65.400	66.320	64.370	66.130	66.130	8,272,010
2025-01-15	63.820	65.440	62.870	63.160	63.160	11,142,840
2025-01-14	64.200	64.750	62.590	63.740	63.740	9,406,130
2025-01-13	66.200	67.160	63.630	64.010	64.010	10,710,190
2025-01-10	63.230	65.500	60.700	64.850	64.850	8,037,880
2025-01-09	65.940	66.130	62.360	62.900	62.900	5,642,670
2025-01-08	64.850	66.700	64.450	65.690	65.690	2,495,060
2025-01-06	63.570	64.890	62.200	64.650	64.650	2,719,310
2025-01-03	65.550	65.580	63.410	64.100	64.100	3,457,280
2024-12-30	62.600	66.070	62.000	65.750	65.750	8,184,530
2024-12-28	59.800	61.870	59.510	60.760	60.760	6,403,550
2024-12-27	59.300	60.330	59.040	59.230	59.230	5,576,440
2024-12-26	58.700	59.850	58.470	59.390	59.390	6,303,950
2024-12-25	57.690	58.690	57.480	58.120	58.120	4,530,520
2024-12-24	58.750	59.100	57.440	57.600	57.600	4,168,240
2024-12-23	57.550	60.950	57.480	58.700	58.700	12,643,360
2024-12-20	51.800	57.350	51.050	56.980	56.980	13,284,060
2024-12-19	51.730	53.700	51.170	51.220	51.220	7,762,800
2024-12-18	50.730	52.040	50.280	50.900	50.900	3,279,940
2024-12-17	50.380	51.030	50.060	50.350	50.350	5,020,930
2024-12-16	51.900	51.960	49.950	50.100	50.100	7,060,380
2024-12-13	51.730	52.340	51.000	52.160	52.160	6,960,470
2024-12-12	53.460	53.980	51.570	51.800	51.800	10,829,690
2024-12-11	53.330	53.580	52.300	52.500	52.500	7,994,220
2024-12-10	55.240	55.240	52.720	53.400	53.400	7,657,090
2024-12-09	53.960	55.600	53.780	55.350	55.350	6,234,600
2024-12-06	52.980	54.590	52.180	53.670	53.670	5,311,170
2024-12-05	52.000	52.920	50.460	52.290	52.290	8,792,550
2024-12-04	53.500	54.750	51.650	52.810	52.810	7,943,560
2024-12-03	55.330	55.980	52.550	53.830	53.830	4,908,640
2024-12-02	54.980	55.830	54.400	55.400	55.400	4,554,930
2024-11-29	54.690	55.580	53.800	54.670	54.670	5,154,090

← NewerPage 8 of 22 · 1,272 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.