Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.837	0.837	0.804	0.826	0.737	74,499,000
2023-04-07	0.821	0.855	0.801	0.810	0.723	300,295,000
2023-04-06	0.780	0.823	0.762	0.804	0.718	170,566,000
2023-04-05	0.791	0.791	0.743	0.769	0.686	69,707,000
2023-04-04	0.732	0.873	0.722	0.778	0.694	514,017,000
2023-04-03	0.726	0.740	0.706	0.732	0.653	92,268,000
2023-03-31	0.707	0.710	0.695	0.705	0.629	36,100,000
2023-03-30	0.700	0.715	0.692	0.707	0.631	87,578,000
2023-03-29	0.695	0.715	0.694	0.700	0.625	72,369,000
2023-03-28	0.699	0.699	0.691	0.697	0.622	16,500,000
2023-03-27	0.700	0.700	0.689	0.697	0.622	39,413,000
2023-03-24	0.678	0.715	0.677	0.697	0.622	160,016,000
2023-03-23	0.675	0.682	0.667	0.678	0.605	40,429,000
2023-03-22	0.671	0.674	0.666	0.672	0.599	16,075,000
2023-03-21	0.670	0.673	0.665	0.668	0.596	26,338,000
2023-03-20	0.671	0.672	0.666	0.666	0.594	19,366,000
2023-03-17	0.671	0.673	0.657	0.669	0.597	26,477,000
2023-03-16	0.670	0.673	0.668	0.671	0.599	15,029,000
2023-03-15	0.676	0.676	0.668	0.670	0.598	18,415,000
2023-03-14	0.673	0.676	0.667	0.671	0.598	20,260,000
2023-03-13	0.673	0.681	0.671	0.673	0.601	46,261,000
2023-03-10	0.679	0.682	0.665	0.671	0.599	48,468,000
2023-03-09	0.674	0.688	0.670	0.675	0.602	135,069,000
2023-03-07	0.640	0.734	0.622	0.669	0.597	799,233,000
2023-03-06	0.623	0.658	0.621	0.635	0.567	104,588,000
2023-03-03	0.613	0.633	0.606	0.623	0.556	121,525,000
2023-03-02	0.605	0.610	0.585	0.604	0.539	41,610,000
2023-03-01	0.608	0.612	0.598	0.605	0.540	31,415,000
2023-02-28	0.580	0.615	0.576	0.599	0.535	168,553,000
2023-02-27	0.568	0.583	0.564	0.576	0.514	31,736,000
2023-02-24	0.565	0.569	0.565	0.568	0.506	5,560,000
2023-02-22	0.567	0.571	0.561	0.565	0.504	6,788,000
2023-02-21	0.563	0.579	0.558	0.567	0.506	36,785,000
2023-02-20	0.567	0.579	0.556	0.563	0.502	30,090,000
2023-02-17	0.556	0.575	0.550	0.566	0.505	30,497,000
2023-02-16	0.571	0.582	0.550	0.557	0.497	26,196,000
2023-02-15	0.576	0.597	0.559	0.565	0.504	42,977,000
2023-02-14	0.595	0.601	0.562	0.578	0.516	34,550,000
2023-02-13	0.587	0.615	0.587	0.593	0.529	79,640,000
2023-02-10	0.585	0.598	0.582	0.585	0.522	28,116,000
2023-02-09	0.590	0.595	0.584	0.584	0.521	22,834,000
2023-02-08	0.592	0.615	0.580	0.585	0.522	101,611,000
2023-02-07	0.567	0.628	0.562	0.593	0.529	385,919,000
2023-02-06	0.563	0.580	0.554	0.567	0.506	92,234,000
2023-02-03	0.562	0.568	0.555	0.555	0.495	22,326,000
2023-02-02	0.567	0.585	0.559	0.562	0.502	44,458,000
2023-02-01	0.568	0.568	0.560	0.563	0.502	19,518,000
2023-01-31	0.563	0.570	0.552	0.560	0.500	53,062,000
2023-01-30	0.557	0.590	0.550	0.561	0.501	186,656,000
2023-01-27	0.556	0.565	0.542	0.550	0.491	92,279,000
2023-01-26	0.541	0.621	0.535	0.555	0.495	685,776,000
2023-01-25	0.541	0.547	0.538	0.540	0.482	11,983,000
2023-01-24	0.544	0.548	0.539	0.543	0.484	16,345,000
2023-01-23	0.532	0.544	0.532	0.540	0.482	24,099,000
2023-01-20	0.537	0.538	0.532	0.536	0.478	8,313,000
2023-01-19	0.537	0.539	0.533	0.537	0.479	15,318,000
2023-01-18	0.530	0.550	0.530	0.536	0.478	34,715,000
2023-01-17	0.552	0.552	0.530	0.535	0.477	36,499,000
2023-01-16	0.545	0.559	0.540	0.548	0.489	45,317,000
2023-01-13	0.552	0.569	0.534	0.541	0.482	76,074,000

← NewerPage 16 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.