Tattelekom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 0.953 | 0.967 | 0.932 | 0.963 | 0.963 | 5,822,000 |
| 2024-06-13 | 0.926 | 0.970 | 0.891 | 0.952 | 0.952 | 16,587,000 |
| 2024-06-11 | 0.960 | 0.988 | 0.920 | 0.952 | 0.952 | 14,853,000 |
| 2024-06-10 | 0.947 | 1.011 | 0.941 | 0.960 | 0.960 | 138,666,000 |
| 2024-06-07 | 0.919 | 0.939 | 0.908 | 0.930 | 0.930 | 20,428,000 |
| 2024-06-06 | 0.914 | 0.919 | 0.896 | 0.905 | 0.905 | 7,050,000 |
| 2024-06-05 | 0.916 | 0.945 | 0.903 | 0.906 | 0.906 | 27,806,000 |
| 2024-06-04 | 0.876 | 0.915 | 0.869 | 0.908 | 0.908 | 21,270,000 |
| 2024-06-03 | 0.867 | 0.905 | 0.831 | 0.872 | 0.872 | 41,021,000 |
| 2024-05-31 | 0.906 | 0.910 | 0.866 | 0.867 | 0.867 | 15,158,000 |
| 2024-05-30 | 0.921 | 0.930 | 0.906 | 0.906 | 0.906 | 6,009,000 |
| 2024-05-29 | 0.951 | 0.954 | 0.907 | 0.915 | 0.915 | 10,406,000 |
| 2024-05-28 | 0.947 | 0.969 | 0.931 | 0.944 | 0.944 | 14,845,000 |
| 2024-05-27 | 0.983 | 0.997 | 0.932 | 0.934 | 0.934 | 41,846,000 |
| 2024-05-24 | 1.056 | 1.058 | 1.013 | 1.017 | 1.017 | 44,088,000 |
| 2024-05-23 | 1.070 | 1.070 | 1.055 | 1.057 | 1.057 | 11,036,000 |
| 2024-05-22 | 1.074 | 1.074 | 1.057 | 1.070 | 1.070 | 7,149,000 |
| 2024-05-21 | 1.080 | 1.080 | 1.052 | 1.062 | 1.062 | 26,783,000 |
| 2024-05-20 | 1.080 | 1.094 | 1.067 | 1.073 | 1.073 | 19,027,000 |
| 2024-05-17 | 1.090 | 1.100 | 1.076 | 1.080 | 1.080 | 13,980,000 |
| 2024-05-16 | 1.104 | 1.104 | 1.083 | 1.085 | 1.085 | 13,806,000 |
| 2024-05-15 | 1.106 | 1.117 | 1.089 | 1.090 | 1.090 | 18,849,000 |
| 2024-05-14 | 1.118 | 1.121 | 1.094 | 1.103 | 1.103 | 17,347,000 |
| 2024-05-13 | 1.133 | 1.133 | 1.112 | 1.115 | 1.115 | 17,730,000 |
| 2024-05-10 | 1.098 | 1.111 | 1.097 | 1.110 | 1.110 | 13,030,000 |
| 2024-05-08 | 1.094 | 1.109 | 1.094 | 1.097 | 1.097 | 10,202,000 |
| 2024-05-07 | 1.085 | 1.112 | 1.079 | 1.093 | 1.093 | 31,804,000 |
| 2024-05-06 | 1.087 | 1.095 | 1.079 | 1.085 | 1.085 | 18,058,000 |
| 2024-05-03 | 1.084 | 1.110 | 1.078 | 1.084 | 1.084 | 33,985,000 |
| 2024-05-02 | 1.087 | 1.098 | 1.074 | 1.083 | 1.083 | 13,851,000 |
| 2024-04-30 | 1.094 | 1.099 | 1.085 | 1.087 | 1.087 | 4,614,000 |
| 2024-04-29 | 1.082 | 1.103 | 1.078 | 1.094 | 1.094 | 10,651,000 |
| 2024-04-27 | 1.082 | 1.095 | 1.077 | 1.081 | 1.081 | 5,666,000 |
| 2024-04-26 | 1.079 | 1.089 | 1.078 | 1.082 | 1.082 | 8,526,000 |
| 2024-04-25 | 1.095 | 1.100 | 1.067 | 1.077 | 1.077 | 24,943,000 |
| 2024-04-24 | 1.109 | 1.109 | 1.089 | 1.091 | 1.091 | 12,638,000 |
| 2024-04-23 | 1.116 | 1.124 | 1.082 | 1.103 | 1.103 | 25,904,000 |
| 2024-04-22 | 1.121 | 1.134 | 1.115 | 1.115 | 1.115 | 12,473,000 |
| 2024-04-19 | 1.120 | 1.130 | 1.111 | 1.116 | 1.116 | 8,128,000 |
| 2024-04-18 | 1.122 | 1.127 | 1.109 | 1.116 | 1.116 | 8,390,000 |
| 2024-04-17 | 1.131 | 1.135 | 1.121 | 1.122 | 1.122 | 13,046,000 |
| 2024-04-16 | 1.137 | 1.139 | 1.121 | 1.121 | 1.121 | 12,145,000 |
| 2024-04-15 | 1.129 | 1.146 | 1.124 | 1.131 | 1.131 | 17,689,000 |
| 2024-04-12 | 1.137 | 1.140 | 1.113 | 1.128 | 1.128 | 20,268,000 |
| 2024-04-11 | 1.141 | 1.146 | 1.124 | 1.129 | 1.129 | 20,881,000 |
| 2024-04-10 | 1.145 | 1.155 | 1.131 | 1.137 | 1.137 | 19,616,000 |
| 2024-04-09 | 1.166 | 1.189 | 1.140 | 1.143 | 1.143 | 78,868,000 |
| 2024-04-08 | 1.113 | 1.180 | 1.110 | 1.163 | 1.163 | 104,508,000 |
| 2024-04-05 | 1.121 | 1.125 | 1.099 | 1.113 | 1.113 | 15,190,000 |
| 2024-04-04 | 1.123 | 1.133 | 1.111 | 1.115 | 1.115 | 28,714,000 |
| 2024-04-03 | 1.116 | 1.134 | 1.095 | 1.122 | 1.122 | 60,665,000 |
| 2024-04-02 | 1.074 | 1.128 | 1.069 | 1.111 | 1.111 | 128,459,000 |
| 2024-04-01 | 1.064 | 1.075 | 1.064 | 1.073 | 1.073 | 22,793,000 |
| 2024-03-29 | 1.064 | 1.070 | 1.058 | 1.061 | 1.061 | 10,751,000 |
| 2024-03-28 | 1.065 | 1.073 | 1.063 | 1.063 | 1.063 | 7,131,000 |
| 2024-03-27 | 1.067 | 1.078 | 1.059 | 1.062 | 1.062 | 14,927,000 |
| 2024-03-26 | 1.080 | 1.109 | 1.056 | 1.062 | 1.062 | 44,005,000 |
| 2024-03-25 | 1.071 | 1.081 | 1.051 | 1.070 | 1.070 | 12,251,000 |
| 2024-03-22 | 1.092 | 1.100 | 1.069 | 1.074 | 1.074 | 19,432,000 |
| 2024-03-21 | 1.066 | 1.088 | 1.066 | 1.083 | 1.083 | 15,677,000 |
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.