Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.930	1.003	0.923	0.960	0.960	220,675,000
2023-12-20	0.920	0.958	0.919	0.930	0.930	43,210,000
2023-12-19	0.913	0.950	0.903	0.920	0.920	46,481,000
2023-12-18	0.881	0.932	0.873	0.913	0.913	83,376,000
2023-12-15	0.807	0.878	0.798	0.873	0.873	32,933,000
2023-12-14	0.830	0.845	0.805	0.809	0.809	19,957,000
2023-12-13	0.817	0.857	0.804	0.825	0.825	56,421,000
2023-12-12	0.790	0.830	0.790	0.813	0.813	43,907,000
2023-12-11	0.818	0.835	0.791	0.804	0.804	29,036,000
2023-12-08	0.826	0.875	0.820	0.823	0.823	88,536,000
2023-12-07	0.874	0.878	0.806	0.826	0.826	133,972,000
2023-12-06	0.930	0.939	0.871	0.874	0.874	24,737,000
2023-12-05	0.922	0.944	0.870	0.919	0.919	56,554,000
2023-12-04	0.981	0.984	0.924	0.924	0.924	30,183,000
2023-12-01	1.030	1.030	0.976	0.982	0.982	23,799,000
2023-11-30	1.051	1.056	1.028	1.028	1.028	4,907,000
2023-11-29	1.059	1.066	1.046	1.049	1.049	5,976,000
2023-11-28	1.027	1.081	1.026	1.055	1.055	28,168,000
2023-11-27	1.087	1.093	1.014	1.027	1.027	28,152,000
2023-11-24	1.115	1.117	1.076	1.090	1.090	14,211,000
2023-11-23	1.134	1.134	1.108	1.108	1.108	13,836,000
2023-11-22	1.155	1.168	1.119	1.130	1.130	16,184,000
2023-11-21	1.142	1.155	1.126	1.135	1.135	12,726,000
2023-11-20	1.139	1.175	1.126	1.149	1.149	35,734,000
2023-11-17	1.160	1.162	1.102	1.130	1.130	43,190,000
2023-11-16	1.150	1.212	1.131	1.169	1.169	91,271,000
2023-11-15	1.087	1.188	1.008	1.145	1.145	174,301,000
2023-11-14	1.189	1.191	1.076	1.097	1.097	62,886,000
2023-11-13	1.211	1.242	1.188	1.196	1.196	43,757,000
2023-11-10	1.249	1.249	1.184	1.201	1.201	70,732,000
2023-11-09	1.285	1.289	1.247	1.252	1.252	21,643,000
2023-11-08	1.315	1.316	1.273	1.282	1.282	25,847,000
2023-11-07	1.290	1.327	1.290	1.307	1.307	62,271,000
2023-11-06	1.310	1.310	1.283	1.289	1.289	23,600,000
2023-11-03	1.268	1.304	1.260	1.283	1.283	63,035,000
2023-11-02	1.305	1.330	1.257	1.258	1.258	58,236,000
2023-11-01	1.269	1.345	1.269	1.298	1.298	181,351,000
2023-10-31	1.245	1.307	1.226	1.269	1.269	149,048,000
2023-10-30	1.260	1.271	1.233	1.245	1.245	36,342,000
2023-10-27	1.265	1.295	1.205	1.250	1.250	91,714,000
2023-10-26	1.368	1.393	1.263	1.266	1.266	299,392,000
2023-10-25	1.219	1.395	1.204	1.395	1.395	498,357,000
2023-10-24	1.174	1.247	1.152	1.199	1.199	73,916,000
2023-10-23	1.195	1.210	1.160	1.174	1.174	26,086,000
2023-10-20	1.228	1.230	1.191	1.191	1.191	11,636,000
2023-10-19	1.207	1.223	1.183	1.223	1.223	17,135,000
2023-10-18	1.210	1.229	1.191	1.202	1.202	14,962,000
2023-10-17	1.224	1.237	1.192	1.215	1.215	29,782,000
2023-10-16	1.193	1.256	1.187	1.222	1.222	63,930,000
2023-10-13	1.185	1.209	1.180	1.184	1.184	20,259,000
2023-10-12	1.150	1.200	1.150	1.183	1.183	18,348,000
2023-10-11	1.227	1.227	1.202	1.206	1.206	10,766,000
2023-10-10	1.239	1.240	1.214	1.220	1.220	16,669,000
2023-10-09	1.212	1.254	1.212	1.232	1.232	89,771,000
2023-10-06	1.234	1.260	1.201	1.209	1.209	52,883,000
2023-10-05	1.286	1.291	1.230	1.232	1.232	52,873,000
2023-10-04	1.272	1.315	1.270	1.279	1.279	60,138,000
2023-10-03	1.310	1.315	1.262	1.285	1.285	90,498,000
2023-10-02	1.330	1.350	1.298	1.319	1.319	79,905,000
2023-09-29	1.330	1.359	1.298	1.317	1.317	155,751,000

← NewerPage 13 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.