Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	55.950	56.100	55.350	55.500	37.341	66,640
2022-10-17	55.100	55.900	54.200	55.700	37.476	219,350
2022-10-14	56.050	56.200	54.050	55.100	37.072	182,450
2022-10-13	54.300	56.700	53.650	55.700	37.476	258,310
2022-10-12	53.850	54.250	53.600	54.050	36.366	76,900
2022-10-11	53.650	54.250	52.500	53.850	36.231	214,250
2022-10-10	50.850	55.300	50.850	53.550	36.029	642,670
2022-10-07	55.600	56.750	53.400	54.300	36.534	328,100
2022-10-06	55.450	57.000	55.100	55.700	37.476	123,950
2022-10-05	54.600	57.450	53.550	55.400	37.274	253,120
2022-10-04	56.000	57.000	54.000	54.800	36.870	156,380
2022-10-03	53.700	56.950	53.450	55.200	37.139	292,370
2022-09-30	54.000	54.950	51.750	53.500	35.996	420,690
2022-09-29	53.500	53.500	52.000	53.050	35.693	310,660
2022-09-28	53.150	56.200	51.800	52.550	35.356	288,210
2022-09-27	52.900	53.000	51.500	52.700	35.457	256,940
2022-09-26	54.000	55.500	50.000	52.250	35.155	590,780
2022-09-23	56.500	57.150	53.950	54.800	36.870	299,290
2022-09-22	56.600	58.250	56.100	57.200	38.485	278,750
2022-09-21	57.050	57.500	52.500	56.500	38.014	455,400
2022-09-20	60.550	60.650	57.700	57.900	38.956	490,210
2022-09-19	60.650	61.100	60.400	60.450	40.672	80,690
2022-09-16	60.950	61.200	60.600	60.650	40.806	76,500
2022-09-15	61.000	61.400	60.900	60.950	41.008	46,980
2022-09-14	61.350	61.350	60.500	61.000	41.042	86,800
2022-09-13	61.950	62.650	60.600	61.150	41.143	221,580
2022-09-12	61.100	61.900	61.000	61.450	41.345	195,050
2022-09-09	61.300	62.750	60.800	61.050	41.075	275,340
2022-09-08	61.850	61.950	60.700	61.300	41.244	135,410
2022-09-07	61.400	61.950	60.600	61.550	41.412	72,320
2022-09-06	62.900	63.200	60.550	61.400	41.311	249,470
2022-09-05	61.300	63.000	60.900	62.900	42.320	499,290
2022-09-02	61.500	61.500	60.400	60.850	40.941	539,100
2022-09-01	61.000	61.250	60.850	61.000	41.042	75,190
2022-08-31	61.100	61.900	61.000	61.150	41.143	153,300
2022-08-30	61.550	61.900	61.000	61.200	41.176	80,870
2022-08-29	61.200	62.050	60.700	61.450	41.345	161,730
2022-08-26	60.200	60.650	60.050	60.600	40.773	55,590
2022-08-25	60.250	60.850	60.200	60.400	40.638	67,690
2022-08-24	60.700	60.700	60.050	60.450	40.672	61,210
2022-08-23	60.600	61.400	60.200	60.600	40.773	106,530
2022-08-22	61.350	61.500	60.500	60.600	40.773	116,650
2022-08-19	61.600	61.850	60.750	61.100	41.109	71,160
2022-08-18	61.250	61.900	60.600	61.600	41.445	130,040
2022-08-17	61.450	61.950	60.950	61.300	41.244	64,590
2022-08-16	61.650	62.000	61.400	61.450	41.345	66,680
2022-08-15	61.650	61.900	61.050	61.500	41.378	85,240
2022-08-12	61.200	62.100	60.500	61.300	41.244	215,140
2022-08-11	60.500	62.000	60.100	61.200	41.176	203,980
2022-08-10	60.300	60.750	60.000	60.450	40.672	112,710
2022-08-09	59.850	60.300	59.200	60.100	40.436	93,590
2022-08-08	59.000	60.000	58.950	59.750	40.201	125,060
2022-08-05	59.150	59.600	58.400	59.050	39.730	169,770
2022-08-04	59.900	59.900	59.050	59.200	39.831	86,440
2022-08-03	60.000	60.000	59.400	59.450	39.999	64,850
2022-08-02	60.300	60.300	59.450	59.700	40.167	72,160
2022-08-01	60.600	61.000	60.050	60.150	40.470	96,720
2022-07-29	60.550	61.200	60.550	60.950	41.008	89,640
2022-07-28	60.900	61.400	60.300	60.500	40.705	75,040
2022-07-27	61.150	61.500	60.750	60.900	40.974	147,090

← NewerPage 18 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.