Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	54.190	55.270	53.100	54.900	54.900	5,807,580
2024-11-27	52.690	54.150	51.260	52.890	52.890	8,479,790
2024-11-26	53.200	54.480	51.010	52.270	52.270	10,615,870
2024-11-25	55.800	56.050	52.920	53.420	53.420	6,385,280
2024-11-22	56.600	56.890	55.630	56.220	56.220	4,847,070
2024-11-21	57.540	58.050	55.010	55.460	55.460	11,756,620
2024-11-20	59.920	60.330	56.950	57.640	57.640	11,415,370
2024-11-19	62.100	62.370	58.900	59.190	59.190	14,653,070
2024-11-18	62.110	62.700	62.000	62.690	62.690	5,761,650
2024-11-15	63.400	64.400	62.430	63.930	63.930	3,527,470
2024-11-14	63.270	64.590	62.600	63.330	63.330	5,894,420
2024-11-13	63.650	65.110	63.050	64.800	64.800	10,241,310
2024-11-12	67.500	67.800	64.500	66.250	66.250	17,107,970
2024-11-11	66.960	68.750	66.540	68.420	68.420	4,772,280
2024-11-08	65.100	66.740	64.310	65.970	65.970	7,932,300
2024-11-07	62.800	64.900	61.700	63.810	63.810	3,942,390
2024-11-06	64.050	64.840	62.230	62.800	62.800	7,137,930
2024-11-05	61.700	62.480	60.330	61.700	61.700	3,894,500
2024-11-02	61.760	61.950	61.120	61.310	61.310	2,620,290
2024-11-01	59.320	61.980	59.100	61.600	61.600	9,687,110
2024-10-31	61.700	61.700	58.900	59.510	59.510	9,490,970
2024-10-30	62.260	63.360	60.970	62.650	62.650	5,936,280
2024-10-29	62.280	62.900	60.090	61.960	61.960	8,248,040
2024-10-28	65.000	65.530	61.700	61.990	61.990	13,819,850
2024-10-25	68.420	68.580	65.630	65.940	65.940	7,109,210
2024-10-24	69.060	69.390	67.500	68.160	68.160	4,155,470
2024-10-23	70.500	70.700	69.000	69.440	69.440	2,675,880
2024-10-22	71.440	71.440	70.510	70.850	70.850	1,762,420
2024-10-21	71.720	72.390	70.850	71.100	71.100	2,375,390
2024-10-18	72.340	72.940	71.360	71.510	71.510	2,456,480
2024-10-17	73.750	74.300	72.510	72.770	72.770	2,586,940
2024-10-16	73.250	74.350	72.940	73.540	73.540	3,333,110
2024-10-15	72.640	73.420	72.190	73.200	73.200	2,180,890
2024-10-14	72.740	74.200	71.520	72.600	72.600	4,797,570
2024-10-11	73.040	73.220	72.000	72.900	72.900	1,928,220
2024-10-10	73.270	74.210	72.620	72.870	72.870	2,108,660
2024-10-09	74.480	74.480	72.210	72.220	72.220	3,098,770
2024-10-08	71.800	74.900	71.510	74.400	74.400	14,077,790
2024-10-07	74.100	74.270	71.090	71.320	71.320	5,691,320
2024-10-04	72.810	74.210	72.180	73.570	73.570	3,348,200
2024-10-03	73.010	73.430	70.470	71.610	71.610	10,813,480
2024-10-02	75.010	75.400	72.920	73.290	73.290	4,804,340
2024-10-01	75.660	76.370	74.630	75.000	75.000	3,468,970
2024-09-30	76.480	77.890	75.640	76.000	76.000	5,155,490
2024-09-27	75.100	77.430	74.800	76.540	76.540	13,340,610
2024-09-26	80.380	80.510	79.410	80.000	80.000	7,969,380
2024-09-25	81.000	81.940	79.680	80.190	80.190	7,330,710
2024-09-24	81.290	81.700	80.230	80.970	80.970	4,775,300
2024-09-23	80.400	81.450	80.000	80.500	80.500	5,500,880
2024-09-20	78.010	80.200	78.010	79.670	79.670	5,387,920
2024-09-19	78.850	79.180	77.100	78.030	78.030	6,899,440
2024-09-18	79.570	80.260	78.750	79.420	79.420	3,784,750
2024-09-17	78.910	79.900	77.860	79.310	79.310	6,153,440
2024-09-16	76.800	78.500	76.020	78.260	78.260	7,964,620
2024-09-13	73.610	75.930	71.560	75.030	75.030	6,228,930
2024-09-12	74.190	74.190	72.390	73.060	73.060	3,721,630
2024-09-11	75.800	76.470	73.260	74.840	74.840	3,306,470
2024-09-10	76.490	76.880	75.000	75.640	75.640	5,276,900
2024-09-09	73.900	76.550	73.800	75.750	75.750	6,697,470
2024-09-06	73.790	73.980	72.000	72.720	72.720	4,167,960

← NewerPage 9 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.