Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.549	0.556	0.540	0.547	0.488	32,483,000
2023-01-11	0.553	0.557	0.537	0.546	0.487	51,500,000
2023-01-10	0.542	0.574	0.540	0.552	0.493	130,232,000
2023-01-09	0.540	0.546	0.532	0.540	0.482	42,308,000
2023-01-06	0.529	0.567	0.524	0.531	0.473	178,508,000
2023-01-05	0.544	0.544	0.521	0.530	0.473	46,145,000
2023-01-04	0.533	0.580	0.520	0.533	0.476	251,446,000
2023-01-03	0.516	0.559	0.508	0.527	0.470	160,388,000
2022-12-30	0.576	0.595	0.506	0.508	0.453	451,225,000
2022-12-29	0.485	0.676	0.483	0.595	0.531	1,053,884,000
2022-12-28	0.485	0.485	0.481	0.483	0.431	3,090,000
2022-12-27	0.495	0.495	0.473	0.482	0.430	13,686,000
2022-12-26	0.487	0.500	0.480	0.491	0.438	9,357,000
2022-12-23	0.478	0.493	0.472	0.482	0.430	14,252,000
2022-12-22	0.472	0.515	0.469	0.472	0.421	30,916,000
2022-12-21	0.472	0.480	0.465	0.470	0.419	8,200,000
2022-12-20	0.471	0.474	0.467	0.471	0.420	11,234,000
2022-12-19	0.476	0.476	0.462	0.469	0.418	8,665,000
2022-12-16	0.474	0.481	0.472	0.473	0.422	3,470,000
2022-12-15	0.475	0.485	0.465	0.475	0.424	8,488,000
2022-12-14	0.487	0.492	0.469	0.476	0.425	4,910,000
2022-12-13	0.489	0.497	0.482	0.485	0.433	4,799,000
2022-12-12	0.488	0.500	0.487	0.489	0.436	4,051,000
2022-12-09	0.496	0.496	0.477	0.489	0.436	6,744,000
2022-12-08	0.498	0.506	0.484	0.488	0.435	15,907,000
2022-12-07	0.496	0.528	0.490	0.491	0.438	44,918,000
2022-12-06	0.490	0.505	0.486	0.495	0.442	16,010,000
2022-12-05	0.520	0.520	0.475	0.486	0.433	20,349,000
2022-12-02	0.470	0.510	0.470	0.479	0.427	28,247,000
2022-12-01	0.473	0.541	0.470	0.476	0.425	71,309,000
2022-11-30	0.468	0.529	0.465	0.472	0.421	52,833,000
2022-11-29	0.472	0.479	0.468	0.470	0.419	3,363,000
2022-11-28	0.465	0.474	0.465	0.470	0.419	1,590,000
2022-11-25	0.476	0.479	0.466	0.472	0.421	2,627,000
2022-11-24	0.478	0.482	0.470	0.476	0.425	4,084,000
2022-11-23	0.471	0.478	0.471	0.478	0.427	2,559,000
2022-11-22	0.472	0.476	0.466	0.472	0.421	2,615,000
2022-11-21	0.472	0.475	0.468	0.471	0.420	1,636,000
2022-11-18	0.474	0.479	0.472	0.475	0.424	1,728,000
2022-11-17	0.470	0.480	0.470	0.476	0.424	1,260,000
2022-11-16	0.468	0.485	0.467	0.474	0.423	7,283,000
2022-11-15	0.473	0.476	0.466	0.470	0.419	2,161,000
2022-11-14	0.469	0.475	0.467	0.473	0.422	2,280,000
2022-11-11	0.469	0.469	0.464	0.467	0.416	1,224,000
2022-11-10	0.465	0.474	0.458	0.468	0.417	8,503,000
2022-11-09	0.478	0.480	0.462	0.464	0.414	2,255,000
2022-11-08	0.475	0.476	0.465	0.475	0.424	2,107,000
2022-11-07	0.469	0.477	0.467	0.472	0.421	2,030,000
2022-11-03	0.472	0.472	0.451	0.468	0.417	3,474,000
2022-11-02	0.473	0.473	0.467	0.468	0.418	1,316,000
2022-11-01	0.468	0.481	0.465	0.468	0.417	4,301,000
2022-10-31	0.467	0.470	0.463	0.467	0.416	2,826,000
2022-10-28	0.474	0.474	0.459	0.470	0.419	1,748,000
2022-10-27	0.471	0.478	0.467	0.469	0.419	4,660,000
2022-10-26	0.471	0.472	0.465	0.468	0.418	3,411,000
2022-10-25	0.469	0.471	0.461	0.467	0.417	7,644,000
2022-10-24	0.464	0.471	0.460	0.465	0.415	1,200,000
2022-10-21	0.473	0.473	0.457	0.464	0.414	6,720,000
2022-10-20	0.458	0.497	0.458	0.470	0.419	9,833,000
2022-10-19	0.473	0.473	0.460	0.464	0.414	1,725,000

← NewerPage 17 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.