Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	1.067	1.078	1.039	1.066	1.066	17,800,000
2024-03-19	1.067	1.112	1.053	1.070	1.070	61,407,000
2024-03-18	1.072	1.098	1.042	1.061	1.061	38,046,000
2024-03-15	1.055	1.087	1.055	1.067	1.067	27,457,000
2024-03-14	1.066	1.069	1.051	1.056	1.056	13,008,000
2024-03-13	1.072	1.082	1.066	1.070	1.070	9,546,000
2024-03-12	1.095	1.095	1.064	1.078	1.078	16,143,000
2024-03-11	1.099	1.108	1.087	1.087	1.087	7,179,000
2024-03-07	1.085	1.099	1.085	1.093	1.093	9,595,000
2024-03-06	1.091	1.099	1.083	1.091	1.091	6,513,000
2024-03-05	1.109	1.110	1.082	1.091	1.091	13,655,000
2024-03-04	1.075	1.116	1.075	1.103	1.103	48,478,000
2024-03-01	1.063	1.079	1.061	1.075	1.075	10,646,000
2024-02-29	1.072	1.092	1.052	1.063	1.063	9,627,000
2024-02-28	1.076	1.090	1.070	1.072	1.072	10,213,000
2024-02-27	1.083	1.095	1.059	1.079	1.079	21,658,000
2024-02-26	1.073	1.095	1.046	1.069	1.069	30,760,000
2024-02-22	1.000	1.080	1.000	1.035	1.035	32,444,000
2024-02-21	1.068	1.075	1.000	1.010	1.010	50,466,000
2024-02-20	1.101	1.113	1.071	1.081	1.081	16,096,000
2024-02-19	1.108	1.119	1.098	1.101	1.101	16,872,000
2024-02-16	1.126	1.138	1.096	1.110	1.110	20,714,000
2024-02-15	1.103	1.130	1.102	1.122	1.122	37,060,000
2024-02-14	1.087	1.110	1.083	1.099	1.099	15,103,000
2024-02-13	1.080	1.088	1.070	1.082	1.082	9,138,000
2024-02-12	1.089	1.097	1.062	1.080	1.080	37,712,000
2024-02-09	1.107	1.114	1.097	1.099	1.099	11,977,000
2024-02-08	1.125	1.135	1.095	1.106	1.106	17,103,000
2024-02-07	1.119	1.136	1.116	1.121	1.121	17,571,000
2024-02-06	1.120	1.122	1.096	1.119	1.119	17,944,000
2024-02-05	1.132	1.145	1.110	1.121	1.121	13,192,000
2024-02-02	1.126	1.126	1.110	1.123	1.123	7,154,000
2024-02-01	1.141	1.145	1.110	1.116	1.116	17,474,000
2024-01-31	1.153	1.158	1.132	1.135	1.135	22,665,000
2024-01-30	1.111	1.160	1.100	1.153	1.153	92,007,000
2024-01-29	1.112	1.128	1.101	1.111	1.111	15,137,000
2024-01-26	1.116	1.116	1.104	1.111	1.111	7,330,000
2024-01-25	1.119	1.119	1.092	1.110	1.110	12,831,000
2024-01-24	1.118	1.132	1.107	1.113	1.113	27,173,000
2024-01-23	1.105	1.128	1.102	1.117	1.117	22,786,000
2024-01-22	1.113	1.123	1.090	1.102	1.102	22,352,000
2024-01-19	1.114	1.115	1.092	1.104	1.104	18,390,000
2024-01-18	1.120	1.130	1.107	1.112	1.112	46,843,000
2024-01-17	1.073	1.131	1.073	1.120	1.120	163,989,000
2024-01-16	1.098	1.098	1.069	1.074	1.074	18,640,000
2024-01-15	1.079	1.105	1.069	1.080	1.080	43,379,000
2024-01-12	1.075	1.104	1.074	1.079	1.079	58,519,000
2024-01-11	1.071	1.087	1.059	1.076	1.076	22,272,000
2024-01-10	1.081	1.090	1.065	1.073	1.073	15,232,000
2024-01-09	1.103	1.103	1.062	1.081	1.081	29,312,000
2024-01-08	1.075	1.109	1.064	1.096	1.096	84,200,000
2024-01-05	1.071	1.078	1.047	1.061	1.061	42,546,000
2024-01-04	1.019	1.090	1.009	1.064	1.064	178,289,000
2024-01-03	0.990	1.015	0.975	1.009	1.009	34,889,000
2023-12-29	0.988	1.024	0.972	0.980	0.980	74,909,000
2023-12-28	1.011	1.038	0.966	0.977	0.977	83,541,000
2023-12-27	0.930	1.060	0.930	0.993	0.993	220,991,000
2023-12-26	0.923	0.945	0.912	0.928	0.928	30,122,000
2023-12-25	0.970	0.988	0.930	0.950	0.950	28,396,000
2023-12-22	0.961	0.980	0.960	0.962	0.962	27,965,000

← NewerPage 12 of 22 · 1,270 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.