Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.730	0.737	0.728	0.730	0.730	4,546,000
2023-07-05	0.735	0.738	0.729	0.729	0.729	6,983,000
2023-07-04	0.739	0.743	0.728	0.732	0.732	4,556,000
2023-07-03	0.739	0.745	0.722	0.738	0.738	19,903,000
2023-06-30	0.725	0.739	0.725	0.727	0.727	9,905,000
2023-06-29	0.731	0.735	0.725	0.730	0.730	4,142,000
2023-06-28	0.741	0.741	0.724	0.733	0.733	10,304,000
2023-06-27	0.730	0.742	0.701	0.728	0.728	31,995,000
2023-06-26	0.731	0.734	0.714	0.725	0.725	9,219,000
2023-06-23	0.742	0.744	0.725	0.735	0.735	11,571,000
2023-06-22	0.752	0.755	0.742	0.744	0.744	9,062,000
2023-06-21	0.741	0.752	0.736	0.752	0.752	10,901,000
2023-06-20	0.740	0.756	0.730	0.736	0.736	31,043,000
2023-06-19	0.725	0.755	0.718	0.740	0.740	30,161,000
2023-06-16	0.729	0.734	0.725	0.728	0.728	5,413,000
2023-06-15	0.740	0.742	0.720	0.730	0.730	10,870,000
2023-06-14	0.720	0.747	0.714	0.735	0.735	30,632,000
2023-06-13	0.712	0.724	0.712	0.719	0.719	4,774,000
2023-06-09	0.723	0.723	0.704	0.712	0.712	7,016,000
2023-06-08	0.721	0.725	0.711	0.716	0.716	5,585,000
2023-06-07	0.708	0.729	0.706	0.716	0.716	19,713,000
2023-06-06	0.717	0.721	0.691	0.706	0.706	10,416,000
2023-06-05	0.730	0.730	0.712	0.719	0.719	6,449,000
2023-06-02	0.733	0.733	0.707	0.720	0.720	17,105,000
2023-06-01	0.733	0.734	0.722	0.728	0.728	5,643,000
2023-05-31	0.723	0.733	0.723	0.730	0.730	5,662,000
2023-05-30	0.732	0.745	0.723	0.729	0.729	13,157,000
2023-05-29	0.741	0.752	0.722	0.735	0.735	17,080,000
2023-05-26	0.738	0.740	0.720	0.720	0.720	7,127,000
2023-05-25	0.745	0.758	0.728	0.733	0.733	11,481,000
2023-05-24	0.733	0.758	0.728	0.745	0.745	17,399,000
2023-05-23	0.730	0.749	0.725	0.733	0.733	8,178,000
2023-05-22	0.730	0.759	0.718	0.738	0.738	19,306,000
2023-05-19	0.747	0.752	0.721	0.733	0.733	8,725,000
2023-05-18	0.757	0.767	0.739	0.746	0.746	16,787,000
2023-05-17	0.737	0.775	0.737	0.757	0.720	38,641,000
2023-05-16	0.737	0.758	0.734	0.742	0.706	16,412,000
2023-05-15	0.718	0.750	0.718	0.735	0.699	18,230,000
2023-05-12	0.720	0.781	0.703	0.718	0.684	107,922,000
2023-05-11	0.705	0.743	0.705	0.720	0.685	23,354,000
2023-05-10	0.681	0.706	0.681	0.704	0.670	11,830,000
2023-05-08	0.682	0.692	0.671	0.681	0.648	8,349,000
2023-05-05	0.689	0.700	0.680	0.682	0.649	10,587,000
2023-05-04	0.700	0.715	0.679	0.687	0.654	27,502,000
2023-05-03	0.725	0.725	0.686	0.699	0.665	25,208,000
2023-05-02	0.757	0.758	0.700	0.721	0.686	36,371,000
2023-04-28	0.773	0.773	0.749	0.752	0.716	29,114,000
2023-04-27	0.780	0.780	0.762	0.768	0.731	25,571,000
2023-04-26	0.782	0.786	0.775	0.779	0.741	17,042,000
2023-04-25	0.796	0.806	0.780	0.782	0.744	39,512,000
2023-04-24	0.765	0.803	0.760	0.795	0.757	105,875,000
2023-04-21	0.776	0.778	0.758	0.763	0.726	45,964,000
2023-04-20	0.774	0.813	0.771	0.775	0.737	158,451,000
2023-04-19	0.792	0.792	0.766	0.774	0.736	86,103,000
2023-04-18	0.812	0.817	0.787	0.792	0.754	80,181,000
2023-04-17	0.807	0.826	0.800	0.812	0.724	249,983,000
2023-04-14	0.865	0.872	0.854	0.866	0.773	123,200,000
2023-04-13	0.852	0.880	0.850	0.852	0.760	189,939,000
2023-04-12	0.868	0.881	0.835	0.850	0.759	125,773,000
2023-04-11	0.830	0.882	0.826	0.857	0.765	369,442,000

← NewerPage 15 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.