Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.537	0.550	0.530	0.547	0.547	2,825,000
2026-07-24	0.529	0.541	0.502	0.526	0.526	3,149,000
2026-07-23	0.520	0.542	0.510	0.523	0.523	3,609,000
2026-07-22	0.528	0.543	0.505	0.526	0.526	6,450,000
2026-07-21	0.510	0.530	0.508	0.514	0.514	3,745,000
2026-07-20	0.486	0.518	0.473	0.518	0.518	5,323,000
2026-07-17	0.483	0.500	0.472	0.489	0.489	4,009,000
2026-07-16	0.502	0.502	0.477	0.490	0.490	3,266,000
2026-07-15	0.500	0.503	0.493	0.496	0.496	1,711,000
2026-07-14	0.503	0.505	0.497	0.500	0.500	1,756,000
2026-07-13	0.498	0.503	0.487	0.494	0.494	3,928,000
2026-07-10	0.500	0.506	0.499	0.500	0.500	1,282,000
2026-07-09	0.506	0.509	0.496	0.500	0.500	2,999,000
2026-07-08	0.501	0.510	0.501	0.510	0.510	1,772,000
2026-07-07	0.502	0.510	0.488	0.496	0.496	4,630,000
2026-07-06	0.523	0.528	0.499	0.505	0.505	3,202,000
2026-07-03	0.512	0.530	0.502	0.515	0.515	2,984,000
2026-07-02	0.525	0.545	0.491	0.512	0.512	5,379,000
2026-07-01	0.518	0.545	0.516	0.533	0.533	6,086,000
2026-06-30	0.506	0.530	0.506	0.522	0.522	7,164,000
2026-06-29	0.500	0.514	0.492	0.505	0.505	6,292,000
2026-06-26	0.498	0.503	0.486	0.498	0.498	5,720,000
2026-06-25	0.505	0.515	0.489	0.498	0.498	9,799,000
2026-06-24	0.554	0.554	0.502	0.520	0.520	19,741,000
2026-06-23	0.565	0.565	0.536	0.554	0.554	8,313,000
2026-06-22	0.582	0.584	0.555	0.564	0.564	7,874,000
2026-06-19	0.580	0.587	0.574	0.580	0.580	1,542,000
2026-06-18	0.582	0.586	0.579	0.582	0.582	1,710,000
2026-06-17	0.581	0.587	0.581	0.584	0.584	1,443,000
2026-06-16	0.595	0.598	0.583	0.585	0.585	1,746,000
2026-06-15	0.581	0.594	0.577	0.590	0.590	5,945,000
2026-06-11	0.581	0.590	0.580	0.585	0.585	1,943,000
2026-06-10	0.584	0.590	0.579	0.583	0.583	2,100,000
2026-06-09	0.583	0.589	0.577	0.589	0.589	3,103,000
2026-06-08	0.600	0.603	0.578	0.591	0.591	5,736,000
2026-06-05	0.595	0.607	0.592	0.602	0.602	2,909,000
2026-06-04	0.602	0.602	0.593	0.594	0.594	3,778,000
2026-06-03	0.600	0.607	0.589	0.594	0.594	5,696,000
2026-06-02	0.587	0.597	0.584	0.594	0.594	5,358,000
2026-06-01	0.596	0.598	0.583	0.589	0.589	3,146,000
2026-05-29	0.592	0.597	0.584	0.587	0.587	3,276,000
2026-05-28	0.600	0.602	0.593	0.597	0.597	1,790,000
2026-05-27	0.601	0.604	0.586	0.602	0.602	3,814,000
2026-05-26	0.604	0.611	0.591	0.600	0.600	5,319,000
2026-05-25	0.611	0.611	0.599	0.602	0.602	7,742,000
2026-05-22	0.608	0.632	0.605	0.609	0.609	18,697,000
2026-05-21	0.597	0.640	0.590	0.614	0.614	34,647,000
2026-05-20	0.584	0.610	0.581	0.601	0.601	25,106,000
2026-05-19	0.586	0.589	0.579	0.584	0.584	5,028,000
2026-05-18	0.600	0.613	0.578	0.585	0.585	26,839,000
2026-05-15	0.598	0.602	0.596	0.599	0.599	7,931,000
2026-05-14	0.597	0.603	0.593	0.598	0.598	6,140,000
2026-05-13	0.603	0.605	0.596	0.597	0.597	7,755,000
2026-05-12	0.587	0.602	0.581	0.591	0.591	9,562,000
2026-05-11	0.571	0.589	0.571	0.585	0.585	8,524,000
2026-05-08	0.592	0.592	0.570	0.576	0.576	17,064,000
2026-05-07	0.594	0.600	0.581	0.586	0.586	17,638,000
2026-05-06	0.616	0.619	0.590	0.596	0.596	32,467,000
2026-05-05	0.670	0.670	0.606	0.611	0.611	94,796,000
2026-05-04	0.714	0.739	0.709	0.733	0.733	113,536,000

← NewerPage 2 of 5 · 254 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.