Public Joint Stock Company Rostelecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	57.900	59.600	56.850	58.800	36.535	170,170
2022-04-25	58.200	58.550	56.800	56.950	35.385	132,310
2022-04-22	58.400	58.600	58.000	58.200	36.162	98,500
2022-04-21	59.200	59.200	58.000	58.300	36.224	98,420
2022-04-20	58.000	59.500	58.000	58.550	36.379	190,530
2022-04-19	59.000	59.550	56.900	57.850	35.944	237,650
2022-04-18	60.000	60.000	59.100	59.300	36.845	78,480
2022-04-15	61.000	61.150	59.100	60.100	37.342	188,330
2022-04-14	62.000	62.000	60.000	60.150	37.374	151,690
2022-04-13	61.900	62.500	61.050	61.750	38.368	87,170
2022-04-12	60.950	62.150	59.900	61.900	38.461	171,780
2022-04-11	64.150	64.550	58.100	61.200	38.026	403,530
2022-04-08	63.450	67.300	63.000	64.150	39.859	584,030
2022-04-07	62.400	63.150	61.850	62.950	39.113	155,550
2022-04-06	64.950	64.950	62.100	62.450	38.803	172,200
2022-04-05	65.750	65.950	62.200	62.500	38.834	364,930
2022-04-04	64.900	67.800	64.200	65.200	40.511	442,940
2022-04-01	65.100	66.950	63.000	64.700	40.201	451,210
2022-03-31	60.400	66.000	59.900	65.100	40.449	658,770
2022-03-30	59.150	59.950	58.150	59.600	37.032	314,540
2022-03-29	56.600	59.850	56.100	57.500	35.727	417,220
2022-03-28	59.100	60.500	53.750	56.500	35.106	900,350
2022-03-25	58.850	58.850	58.850	58.850	36.566	0
2022-03-24	58.850	58.850	58.850	58.850	36.566	0
2022-03-23	58.850	58.850	58.850	58.850	36.566	0
2022-03-22	58.850	58.850	58.850	58.850	36.566	0
2022-03-21	58.850	58.850	58.850	58.850	36.566	0
2022-03-18	58.850	58.850	58.850	58.850	36.566	0
2022-03-17	58.850	58.850	58.850	58.850	36.566	0
2022-03-16	58.850	58.850	58.850	58.850	36.566	0
2022-03-15	58.850	58.850	58.850	58.850	36.566	0
2022-03-14	58.850	58.850	58.850	58.850	36.566	0
2022-03-11	58.850	58.850	58.850	58.850	36.566	0
2022-03-10	58.850	58.850	58.850	58.850	36.566	0
2022-03-09	58.850	58.850	58.850	58.850	36.566	0
2022-03-04	58.850	58.850	58.850	58.850	36.566	0
2022-03-03	58.850	58.850	58.850	58.850	36.566	0
2022-03-02	58.850	58.850	58.850	58.850	36.566	0
2022-03-01	58.850	58.850	58.850	58.850	36.566	0
2022-02-28	58.850	58.850	58.850	58.850	36.566	0
2022-02-25	51.150	59.900	50.700	58.700	36.473	527,910
2022-02-24	56.900	58.950	43.600	51.750	32.154	1,174,310
2022-02-23	63.200	63.200	63.200	63.200	39.269	0
2022-02-22	60.300	64.800	56.000	63.050	39.175	961,860
2022-02-21	67.200	67.400	60.400	60.500	37.591	718,530
2022-02-18	67.750	68.350	66.200	66.400	41.257	214,880
2022-02-17	69.550	69.550	67.400	67.400	41.878	316,320
2022-02-16	69.100	70.000	68.900	69.100	42.935	163,250
2022-02-15	68.400	69.050	68.100	68.500	42.562	227,250
2022-02-14	68.000	69.000	67.050	67.600	42.003	239,630
2022-02-11	70.700	70.700	68.100	68.100	42.313	253,910
2022-02-10	70.850	70.950	70.000	70.350	43.711	115,950
2022-02-09	70.600	70.850	70.050	70.650	43.898	103,180
2022-02-08	69.900	70.450	69.200	70.050	43.525	92,660
2022-02-07	69.700	70.850	69.200	69.400	43.121	182,270
2022-02-04	69.050	70.100	69.050	69.500	43.183	92,100
2022-02-03	70.650	70.650	69.050	69.150	42.966	138,820
2022-02-02	70.350	71.200	70.000	70.200	43.618	77,870
2022-02-01	70.650	71.750	70.200	70.400	43.742	122,630
2022-01-31	71.000	72.500	70.950	71.150	44.208	185,330

← NewerPage 20 of 22 · 1,273 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.