Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.621	0.623	0.592	0.594	0.594	9,094,000
2026-10-16	0.604	0.610	0.599	0.606	0.606	3,766,000
2026-10-15	0.601	0.609	0.596	0.604	0.604	3,080,000
2026-10-14	0.610	0.610	0.590	0.598	0.598	7,079,000
2026-10-13	0.610	0.634	0.601	0.610	0.610	12,361,000
2026-10-12	0.572	0.650	0.570	0.635	0.635	27,862,000
2026-10-09	0.577	0.578	0.569	0.572	0.572	853,000
2026-10-08	0.572	0.585	0.566	0.572	0.572	3,746,000
2026-10-07	0.573	0.583	0.572	0.578	0.578	1,793,000
2026-10-06	0.574	0.589	0.569	0.580	0.580	4,643,000
2026-10-05	0.571	0.596	0.563	0.577	0.577	11,955,000
2026-10-02	0.552	0.580	0.550	0.554	0.554	3,381,000
2026-10-01	0.550	0.559	0.546	0.551	0.551	2,401,000
2026-09-30	0.557	0.560	0.546	0.554	0.554	2,568,000
2026-09-29	0.560	0.564	0.550	0.556	0.556	2,415,000
2026-09-28	0.565	0.572	0.558	0.562	0.562	1,566,000
2026-09-25	0.571	0.574	0.554	0.565	0.565	1,511,000
2026-09-24	0.579	0.579	0.571	0.573	0.573	1,319,000
2026-09-23	0.577	0.580	0.570	0.571	0.571	1,318,000
2026-09-22	0.575	0.578	0.569	0.574	0.574	2,000,000
2026-09-21	0.581	0.581	0.557	0.573	0.573	2,374,000
2026-09-18	0.580	0.581	0.573	0.578	0.578	686,000
2026-09-17	0.581	0.582	0.570	0.579	0.579	2,504,000
2026-09-16	0.599	0.600	0.580	0.583	0.583	1,936,000
2026-09-15	0.590	0.608	0.585	0.592	0.592	6,469,000
2026-09-14	0.586	0.592	0.582	0.588	0.588	3,130,000
2026-09-11	0.589	0.590	0.579	0.582	0.582	1,630,000
2026-09-10	0.591	0.594	0.582	0.589	0.589	1,204,000
2026-09-09	0.582	0.597	0.579	0.586	0.586	2,875,000
2026-09-08	0.586	0.590	0.579	0.584	0.584	1,280,000
2026-09-07	0.589	0.600	0.577	0.588	0.588	5,452,000
2026-09-04	0.578	0.590	0.576	0.584	0.584	2,666,000
2026-09-03	0.577	0.581	0.572	0.578	0.578	1,896,000
2026-09-02	0.573	0.579	0.570	0.574	0.574	1,052,000
2026-09-01	0.577	0.583	0.568	0.576	0.576	6,964,000
2026-08-31	0.569	0.580	0.562	0.574	0.574	3,982,000
2026-08-28	0.561	0.579	0.555	0.568	0.568	3,347,000
2026-08-27	0.556	0.570	0.545	0.565	0.565	2,789,000
2026-08-26	0.563	0.564	0.547	0.554	0.554	1,060,000
2026-08-25	0.558	0.565	0.555	0.561	0.561	963,000
2026-08-24	0.557	0.577	0.540	0.553	0.553	5,021,000
2026-08-21	0.563	0.570	0.547	0.553	0.553	2,252,000
2026-08-20	0.561	0.572	0.553	0.555	0.555	2,729,000
2026-08-19	0.551	0.562	0.550	0.560	0.560	694,000
2026-08-18	0.544	0.558	0.535	0.552	0.552	1,466,000
2026-08-17	0.548	0.564	0.531	0.537	0.537	5,540,000
2026-08-14	0.560	0.561	0.538	0.550	0.550	5,839,000
2026-08-13	0.570	0.570	0.545	0.555	0.555	2,189,000
2026-08-12	0.583	0.589	0.565	0.568	0.568	3,237,000
2026-08-11	0.582	0.590	0.575	0.583	0.583	2,150,000
2026-08-10	0.577	0.582	0.574	0.578	0.578	2,239,000
2026-08-07	0.585	0.585	0.573	0.577	0.577	1,855,000
2026-08-06	0.578	0.587	0.574	0.581	0.581	3,821,000
2026-08-05	0.581	0.587	0.565	0.578	0.578	4,666,000
2026-08-04	0.590	0.590	0.561	0.577	0.577	5,997,000
2026-08-03	0.564	0.598	0.552	0.594	0.594	11,128,000
2026-07-31	0.565	0.567	0.550	0.552	0.552	4,426,000
2026-07-30	0.575	0.585	0.556	0.563	0.563	4,619,000
2026-07-29	0.567	0.583	0.562	0.583	0.583	4,965,000
2026-07-28	0.542	0.577	0.542	0.566	0.566	8,762,000

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	0.0583 RUB
2023-05-18	0.0363 RUB
2023-04-18	0.0508 RUB
2022-05-18	0.0428 RUB
2021-06-01	0.0393 RUB
2020-05-13	0.0202 RUB
2019-05-14	0.0193 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.