Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.700	0.710	0.686	0.695	0.695	2,602,000
2024-09-05	0.705	0.719	0.691	0.692	0.692	9,133,000
2024-09-04	0.675	0.708	0.675	0.690	0.690	7,225,000
2024-09-03	0.679	0.696	0.661	0.674	0.674	6,176,000
2024-09-02	0.722	0.736	0.667	0.670	0.670	11,917,000
2024-08-30	0.751	0.751	0.715	0.721	0.721	5,497,000
2024-08-29	0.745	0.768	0.738	0.746	0.746	7,773,000
2024-08-28	0.765	0.775	0.730	0.744	0.744	11,451,000
2024-08-27	0.777	0.785	0.760	0.763	0.763	5,014,000
2024-08-26	0.769	0.799	0.768	0.780	0.780	5,880,000
2024-08-23	0.769	0.780	0.750	0.751	0.751	9,938,000
2024-08-22	0.790	0.796	0.768	0.768	0.768	7,174,000
2024-08-21	0.787	0.799	0.779	0.786	0.786	5,104,000
2024-08-20	0.787	0.795	0.780	0.783	0.783	3,957,000
2024-08-19	0.799	0.809	0.784	0.784	0.784	9,364,000
2024-08-16	0.800	0.815	0.800	0.810	0.810	9,691,000
2024-08-15	0.810	0.824	0.801	0.802	0.802	5,286,000
2024-08-14	0.812	0.842	0.796	0.816	0.816	32,298,000
2024-08-13	0.779	0.813	0.774	0.810	0.810	41,499,000
2024-08-12	0.774	0.782	0.771	0.778	0.778	4,753,000
2024-08-09	0.780	0.790	0.771	0.780	0.780	16,522,000
2024-08-08	0.789	0.802	0.782	0.783	0.783	5,317,000
2024-08-07	0.785	0.790	0.767	0.786	0.786	10,522,000
2024-08-06	0.779	0.788	0.771	0.779	0.779	4,993,000
2024-08-05	0.781	0.792	0.766	0.773	0.773	6,570,000
2024-08-02	0.814	0.814	0.788	0.795	0.795	6,604,000
2024-08-01	0.815	0.845	0.811	0.814	0.814	7,551,000
2024-07-31	0.805	0.816	0.802	0.808	0.808	3,287,000
2024-07-30	0.778	0.812	0.777	0.793	0.793	10,114,000
2024-07-29	0.834	0.836	0.797	0.797	0.797	8,591,000
2024-07-26	0.882	0.900	0.826	0.834	0.834	44,373,000
2024-07-25	0.872	0.900	0.869	0.882	0.882	23,043,000
2024-07-24	0.837	0.900	0.822	0.872	0.872	153,318,000
2024-07-23	0.808	0.857	0.808	0.834	0.834	84,213,000
2024-07-22	0.805	0.815	0.804	0.808	0.808	5,563,000
2024-07-19	0.784	0.809	0.780	0.799	0.799	11,918,000
2024-07-18	0.782	0.793	0.760	0.784	0.784	9,039,000
2024-07-17	0.779	0.814	0.772	0.793	0.793	8,608,000
2024-07-16	0.787	0.788	0.769	0.775	0.775	8,391,000
2024-07-15	0.790	0.805	0.780	0.783	0.783	6,741,000
2024-07-12	0.778	0.812	0.776	0.784	0.784	15,015,000
2024-07-11	0.761	0.780	0.753	0.776	0.776	5,733,000
2024-07-10	0.762	0.785	0.730	0.751	0.751	33,019,000
2024-07-09	0.832	0.847	0.761	0.762	0.762	35,615,000
2024-07-08	0.852	0.852	0.830	0.832	0.832	3,380,000
2024-07-05	0.860	0.874	0.847	0.853	0.853	11,774,000
2024-07-04	0.882	0.882	0.840	0.862	0.862	12,696,000
2024-07-03	0.894	0.895	0.881	0.883	0.883	1,813,000
2024-07-02	0.899	0.910	0.871	0.894	0.894	12,425,000
2024-07-01	0.865	0.906	0.861	0.899	0.899	6,812,000
2024-06-28	0.884	0.887	0.866	0.871	0.871	4,551,000
2024-06-27	0.899	0.899	0.871	0.882	0.882	3,016,000
2024-06-26	0.894	0.902	0.887	0.890	0.890	4,297,000
2024-06-25	0.902	0.903	0.886	0.893	0.893	3,393,000
2024-06-24	0.919	0.922	0.895	0.899	0.899	3,589,000
2024-06-21	0.918	0.920	0.894	0.911	0.911	4,536,000
2024-06-20	0.910	0.924	0.881	0.916	0.916	10,073,000
2024-06-19	0.946	0.956	0.900	0.900	0.900	16,141,000
2024-06-18	0.954	0.957	0.927	0.943	0.943	10,526,000
2024-06-17	0.965	0.966	0.946	0.948	0.948	5,540,000

← NewerPage 10 of 22 · 1,273 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.