Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.503	0.510	0.495	0.496	0.443	3,197,000
2022-07-26	0.496	0.512	0.495	0.503	0.449	7,229,000
2022-07-25	0.485	0.496	0.482	0.496	0.442	4,344,000
2022-07-22	0.483	0.490	0.476	0.487	0.435	3,556,000
2022-07-21	0.471	0.484	0.466	0.480	0.428	2,496,000
2022-07-20	0.475	0.484	0.475	0.481	0.429	801,000
2022-07-19	0.470	0.486	0.470	0.479	0.427	2,443,000
2022-07-18	0.469	0.490	0.469	0.480	0.428	3,799,000
2022-07-15	0.470	0.473	0.465	0.470	0.419	2,255,000
2022-07-14	0.460	0.470	0.458	0.470	0.419	1,987,000
2022-07-13	0.482	0.482	0.457	0.461	0.411	5,734,000
2022-07-12	0.494	0.494	0.470	0.476	0.425	6,397,000
2022-07-11	0.491	0.510	0.481	0.489	0.436	4,055,000
2022-07-08	0.498	0.498	0.487	0.495	0.441	2,436,000
2022-07-07	0.500	0.505	0.488	0.490	0.437	4,920,000
2022-07-06	0.499	0.502	0.484	0.499	0.445	8,774,000
2022-07-05	0.471	0.500	0.466	0.491	0.438	11,524,000
2022-07-04	0.475	0.493	0.465	0.473	0.422	8,686,000
2022-07-01	0.481	0.485	0.456	0.473	0.422	8,103,000
2022-06-30	0.491	0.499	0.451	0.481	0.429	11,113,000
2022-06-29	0.505	0.506	0.485	0.495	0.442	5,193,000
2022-06-28	0.519	0.519	0.502	0.504	0.449	4,488,000
2022-06-27	0.490	0.520	0.480	0.505	0.450	13,909,000
2022-06-24	0.489	0.494	0.480	0.483	0.431	2,247,000
2022-06-23	0.487	0.495	0.480	0.490	0.437	4,678,000
2022-06-22	0.492	0.492	0.466	0.478	0.427	7,741,000
2022-06-21	0.500	0.506	0.480	0.491	0.438	5,749,000
2022-06-20	0.484	0.500	0.484	0.500	0.446	3,676,000
2022-06-17	0.499	0.505	0.482	0.494	0.440	2,437,000
2022-06-16	0.487	0.504	0.481	0.500	0.446	7,413,000
2022-06-15	0.473	0.489	0.472	0.486	0.434	4,811,000
2022-06-14	0.458	0.480	0.452	0.471	0.420	7,384,000
2022-06-10	0.456	0.459	0.446	0.452	0.403	2,310,000
2022-06-09	0.468	0.468	0.455	0.456	0.407	1,406,000
2022-06-08	0.455	0.469	0.453	0.460	0.410	5,216,000
2022-06-07	0.462	0.462	0.441	0.457	0.408	6,315,000
2022-06-06	0.487	0.487	0.460	0.463	0.413	5,078,000
2022-06-03	0.496	0.496	0.460	0.469	0.419	11,594,000
2022-06-02	0.495	0.507	0.492	0.494	0.440	2,815,000
2022-06-01	0.497	0.503	0.489	0.492	0.439	5,566,000
2022-05-31	0.510	0.515	0.487	0.488	0.436	7,579,000
2022-05-30	0.531	0.531	0.504	0.510	0.455	11,393,000
2022-05-27	0.530	0.531	0.520	0.525	0.469	10,145,000
2022-05-26	0.501	0.550	0.496	0.519	0.463	63,207,000
2022-05-25	0.520	0.520	0.493	0.498	0.444	10,309,000
2022-05-24	0.529	0.533	0.486	0.505	0.450	24,954,000
2022-05-23	0.552	0.556	0.521	0.531	0.474	17,528,000
2022-05-20	0.560	0.568	0.552	0.554	0.494	9,984,000
2022-05-19	0.585	0.585	0.551	0.558	0.498	24,409,000
2022-05-18	0.590	0.594	0.577	0.577	0.515	39,558,000
2022-05-17	0.610	0.612	0.574	0.592	0.490	159,138,000
2022-05-16	0.643	0.670	0.642	0.670	0.555	74,987,000
2022-05-13	0.630	0.648	0.619	0.644	0.533	53,513,000
2022-05-12	0.627	0.639	0.618	0.622	0.515	30,875,000
2022-05-11	0.637	0.637	0.615	0.626	0.518	18,651,000
2022-05-06	0.635	0.640	0.616	0.630	0.521	29,567,000
2022-05-05	0.600	0.638	0.600	0.635	0.526	43,296,000
2022-05-04	0.586	0.607	0.586	0.600	0.496	19,753,000
2022-04-29	0.582	0.590	0.577	0.586	0.485	5,970,000
2022-04-28	0.590	0.594	0.560	0.576	0.476	12,782,000

← NewerPage 19 of 22 · 1,271 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.