Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.318	1.382	1.307	1.329	1.329	313,341,000
2023-09-27	1.337	1.363	1.293	1.318	1.318	214,650,000
2023-09-26	1.289	1.348	1.266	1.325	1.325	378,347,000
2023-09-25	1.259	1.297	1.226	1.266	1.266	261,291,000
2023-09-22	1.190	1.260	1.162	1.224	1.224	247,151,000
2023-09-21	1.170	1.264	1.150	1.197	1.197	413,965,000
2023-09-20	1.310	1.328	1.141	1.238	1.238	590,503,000
2023-09-19	1.380	1.425	1.305	1.315	1.315	363,389,000
2023-09-18	1.466	1.540	1.370	1.382	1.382	463,952,000
2023-09-15	1.250	1.518	1.233	1.456	1.456	1,005,598,000
2023-09-14	1.495	1.495	1.050	1.301	1.301	992,800,000
2023-09-13	1.622	1.752	1.475	1.501	1.501	1,512,773,000
2023-09-12	1.366	1.690	1.340	1.606	1.606	1,731,050,000
2023-09-11	1.371	1.455	1.313	1.366	1.366	290,756,000
2023-09-08	1.353	1.474	1.277	1.359	1.359	1,004,650,000
2023-09-07	1.510	1.590	1.223	1.350	1.350	1,052,335,000
2023-09-06	1.440	1.730	1.364	1.491	1.491	3,533,574,000
2023-09-05	1.099	1.445	1.010	1.376	1.376	1,008,815,000
2023-09-04	0.906	1.029	0.874	1.006	1.006	890,027,000
2023-09-01	0.884	0.930	0.881	0.885	0.885	218,973,000
2023-08-31	0.880	0.893	0.861	0.881	0.881	35,104,000
2023-08-30	0.883	0.884	0.861	0.870	0.870	21,461,000
2023-08-29	0.887	0.895	0.871	0.877	0.877	37,448,000
2023-08-28	0.885	0.894	0.860	0.887	0.887	46,105,000
2023-08-25	0.871	0.886	0.865	0.870	0.870	15,329,000
2023-08-24	0.865	0.877	0.854	0.873	0.873	17,212,000
2023-08-23	0.887	0.889	0.851	0.866	0.866	45,290,000
2023-08-22	0.900	0.905	0.877	0.882	0.882	65,708,000
2023-08-21	0.928	0.928	0.880	0.896	0.896	145,794,000
2023-08-18	0.851	0.937	0.845	0.877	0.877	359,261,000
2023-08-17	0.845	0.870	0.837	0.850	0.850	34,678,000
2023-08-16	0.866	0.880	0.822	0.837	0.837	115,143,000
2023-08-15	0.821	0.880	0.818	0.850	0.850	226,336,000
2023-08-14	0.845	0.886	0.818	0.821	0.821	90,322,000
2023-08-11	0.842	0.854	0.831	0.843	0.843	44,583,000
2023-08-10	0.814	0.865	0.814	0.846	0.846	145,806,000
2023-08-09	0.823	0.838	0.816	0.818	0.818	17,057,000
2023-08-08	0.821	0.840	0.802	0.815	0.815	30,191,000
2023-08-07	0.839	0.851	0.810	0.818	0.818	51,250,000
2023-08-04	0.867	0.867	0.776	0.813	0.813	67,016,000
2023-08-03	0.843	0.862	0.830	0.844	0.844	42,621,000
2023-08-02	0.851	0.856	0.825	0.845	0.845	34,050,000
2023-08-01	0.845	0.876	0.845	0.851	0.851	99,190,000
2023-07-31	0.799	0.855	0.788	0.844	0.844	118,770,000
2023-07-28	0.811	0.815	0.789	0.799	0.799	26,797,000
2023-07-27	0.815	0.825	0.793	0.801	0.801	70,271,000
2023-07-26	0.854	0.970	0.800	0.815	0.815	505,017,000
2023-07-25	0.775	0.809	0.771	0.776	0.776	120,038,000
2023-07-24	0.756	0.779	0.756	0.774	0.774	60,471,000
2023-07-21	0.757	0.770	0.748	0.754	0.754	12,559,000
2023-07-20	0.776	0.776	0.742	0.757	0.757	39,977,000
2023-07-19	0.749	0.780	0.738	0.778	0.778	66,751,000
2023-07-18	0.744	0.753	0.735	0.745	0.745	18,306,000
2023-07-17	0.742	0.760	0.730	0.744	0.744	18,905,000
2023-07-14	0.739	0.758	0.736	0.742	0.742	30,293,000
2023-07-13	0.756	0.756	0.721	0.739	0.739	23,109,000
2023-07-12	0.747	0.755	0.738	0.750	0.750	16,145,000
2023-07-11	0.748	0.750	0.736	0.740	0.740	5,221,000
2023-07-10	0.737	0.760	0.726	0.743	0.743	34,742,000
2023-07-07	0.732	0.735	0.726	0.730	0.730	3,639,000

← NewerPage 14 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.