Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.478	0.479	0.469	0.474	0.423	969,000
2022-10-17	0.466	0.482	0.465	0.471	0.420	5,082,000
2022-10-14	0.470	0.477	0.462	0.468	0.418	5,150,000
2022-10-13	0.458	0.468	0.447	0.465	0.415	2,229,000
2022-10-12	0.454	0.460	0.448	0.455	0.406	2,811,000
2022-10-11	0.444	0.458	0.444	0.454	0.405	3,072,000
2022-10-10	0.446	0.449	0.413	0.447	0.399	4,262,000
2022-10-07	0.447	0.456	0.439	0.441	0.394	2,801,000
2022-10-06	0.441	0.450	0.441	0.447	0.399	2,230,000
2022-10-05	0.460	0.460	0.440	0.443	0.395	2,562,000
2022-10-04	0.440	0.451	0.431	0.446	0.398	3,641,000
2022-10-03	0.425	0.441	0.425	0.440	0.393	7,491,000
2022-09-30	0.420	0.434	0.413	0.428	0.382	11,292,000
2022-09-29	0.436	0.449	0.420	0.422	0.376	4,534,000
2022-09-28	0.429	0.441	0.421	0.439	0.392	2,678,000
2022-09-27	0.421	0.444	0.420	0.426	0.380	4,299,000
2022-09-26	0.471	0.484	0.410	0.427	0.381	10,804,000
2022-09-23	0.489	0.489	0.464	0.466	0.416	4,521,000
2022-09-22	0.476	0.490	0.475	0.485	0.433	3,641,000
2022-09-21	0.450	0.495	0.419	0.476	0.424	16,743,000
2022-09-20	0.529	0.529	0.493	0.494	0.440	9,959,000
2022-09-19	0.530	0.530	0.520	0.522	0.465	1,700,000
2022-09-16	0.528	0.557	0.520	0.524	0.467	12,712,000
2022-09-15	0.523	0.535	0.518	0.520	0.464	4,766,000
2022-09-14	0.527	0.528	0.516	0.522	0.465	8,433,000
2022-09-13	0.531	0.534	0.525	0.527	0.470	1,808,000
2022-09-12	0.529	0.531	0.524	0.528	0.471	2,284,000
2022-09-09	0.528	0.530	0.524	0.528	0.471	3,528,000
2022-09-08	0.532	0.535	0.521	0.526	0.469	3,855,000
2022-09-07	0.524	0.532	0.518	0.528	0.471	2,564,000
2022-09-06	0.524	0.533	0.516	0.523	0.467	7,087,000
2022-09-05	0.523	0.532	0.523	0.529	0.472	3,389,000
2022-09-02	0.531	0.544	0.526	0.530	0.473	4,233,000
2022-09-01	0.525	0.543	0.515	0.530	0.473	6,397,000
2022-08-31	0.528	0.531	0.520	0.523	0.466	4,995,000
2022-08-30	0.532	0.532	0.526	0.528	0.471	3,632,000
2022-08-29	0.531	0.532	0.521	0.529	0.472	2,544,000
2022-08-26	0.528	0.545	0.519	0.528	0.471	6,977,000
2022-08-25	0.520	0.538	0.519	0.530	0.473	4,137,000
2022-08-24	0.528	0.537	0.518	0.523	0.466	5,886,000
2022-08-23	0.539	0.540	0.515	0.527	0.470	7,112,000
2022-08-22	0.516	0.569	0.504	0.530	0.473	17,429,000
2022-08-19	0.511	0.516	0.506	0.514	0.458	6,467,000
2022-08-18	0.506	0.510	0.497	0.507	0.452	5,191,000
2022-08-17	0.501	0.508	0.494	0.500	0.446	4,071,000
2022-08-16	0.492	0.505	0.492	0.503	0.448	2,113,000
2022-08-15	0.502	0.505	0.491	0.501	0.447	1,794,000
2022-08-12	0.497	0.504	0.492	0.496	0.443	3,242,000
2022-08-11	0.499	0.509	0.489	0.497	0.444	6,751,000
2022-08-10	0.500	0.500	0.484	0.495	0.441	4,957,000
2022-08-09	0.486	0.500	0.475	0.490	0.437	4,828,000
2022-08-08	0.472	0.488	0.472	0.487	0.435	4,210,000
2022-08-05	0.487	0.487	0.466	0.472	0.421	6,254,000
2022-08-04	0.484	0.487	0.478	0.486	0.434	2,268,000
2022-08-03	0.493	0.493	0.475	0.485	0.432	1,856,000
2022-08-02	0.496	0.496	0.482	0.484	0.432	1,761,000
2022-08-01	0.486	0.498	0.474	0.483	0.431	5,870,000
2022-07-29	0.494	0.495	0.480	0.486	0.434	3,894,000
2022-07-28	0.497	0.498	0.485	0.491	0.438	3,076,000
2022-07-27	0.503	0.510	0.495	0.496	0.443	3,197,000

← NewerPage 18 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.