Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.584	0.587	0.570	0.582	0.482	8,887,000
2022-04-26	0.573	0.585	0.546	0.577	0.478	10,500,000
2022-04-25	0.575	0.590	0.566	0.573	0.474	10,275,000
2022-04-22	0.585	0.587	0.568	0.570	0.472	5,114,000
2022-04-21	0.571	0.580	0.566	0.577	0.478	5,217,000
2022-04-20	0.570	0.572	0.561	0.567	0.469	6,759,000
2022-04-19	0.567	0.577	0.561	0.563	0.466	6,284,000
2022-04-18	0.571	0.576	0.556	0.570	0.472	5,525,000
2022-04-15	0.551	0.577	0.550	0.571	0.472	7,210,000
2022-04-14	0.587	0.587	0.560	0.565	0.468	9,802,000
2022-04-13	0.586	0.595	0.580	0.587	0.486	5,828,000
2022-04-12	0.578	0.600	0.571	0.586	0.485	10,894,000
2022-04-11	0.600	0.608	0.578	0.580	0.480	8,482,000
2022-04-08	0.600	0.620	0.588	0.595	0.493	12,844,000
2022-04-07	0.595	0.606	0.589	0.600	0.497	5,936,000
2022-04-06	0.586	0.618	0.586	0.595	0.493	7,902,000
2022-04-05	0.640	0.649	0.587	0.600	0.497	22,391,000
2022-04-04	0.625	0.650	0.600	0.630	0.522	41,229,000
2022-04-01	0.569	0.575	0.540	0.574	0.475	13,081,000
2022-03-31	0.565	0.570	0.530	0.561	0.464	17,982,000
2022-03-30	0.524	0.570	0.510	0.548	0.454	12,109,000
2022-03-29	0.505	0.520	0.488	0.504	0.417	14,147,000
2022-03-28	0.514	0.546	0.420	0.477	0.395	33,938,000
2022-03-25	0.512	0.512	0.512	0.512	0.424	0
2022-03-24	0.512	0.512	0.512	0.512	0.424	0
2022-03-23	0.512	0.512	0.512	0.512	0.424	0
2022-03-22	0.512	0.512	0.512	0.512	0.424	0
2022-03-21	0.512	0.512	0.512	0.512	0.424	0
2022-03-18	0.512	0.512	0.512	0.512	0.424	0
2022-03-17	0.512	0.512	0.512	0.512	0.424	0
2022-03-16	0.512	0.512	0.512	0.512	0.424	0
2022-03-15	0.512	0.512	0.512	0.512	0.424	0
2022-03-14	0.512	0.512	0.512	0.512	0.424	0
2022-03-11	0.512	0.512	0.512	0.512	0.424	0
2022-03-10	0.512	0.512	0.512	0.512	0.424	0
2022-03-09	0.512	0.512	0.512	0.512	0.424	0
2022-03-04	0.512	0.512	0.512	0.512	0.424	0
2022-03-03	0.512	0.512	0.512	0.512	0.424	0
2022-03-02	0.512	0.512	0.512	0.512	0.424	0
2022-03-01	0.512	0.512	0.512	0.512	0.424	0
2022-02-28	0.512	0.512	0.512	0.512	0.424	0
2022-02-25	0.421	0.572	0.421	0.514	0.426	14,197,000
2022-02-24	0.559	0.559	0.360	0.421	0.349	19,195,000
2022-02-23	0.564	0.564	0.564	0.564	0.467	0
2022-02-22	0.568	0.572	0.500	0.564	0.467	13,158,000
2022-02-21	0.592	0.602	0.505	0.548	0.453	15,626,000
2022-02-18	0.610	0.615	0.579	0.593	0.491	5,560,000
2022-02-17	0.608	0.621	0.600	0.607	0.503	4,615,000
2022-02-16	0.619	0.624	0.605	0.615	0.509	5,034,000
2022-02-15	0.609	0.617	0.589	0.602	0.498	6,263,000
2022-02-14	0.595	0.628	0.570	0.592	0.490	15,159,000
2022-02-11	0.603	0.607	0.600	0.602	0.498	1,756,000
2022-02-10	0.603	0.640	0.600	0.606	0.502	16,570,000
2022-02-09	0.592	0.622	0.588	0.603	0.499	19,669,000
2022-02-08	0.572	0.599	0.571	0.584	0.484	2,804,000
2022-02-07	0.583	0.590	0.567	0.571	0.473	3,791,000
2022-02-04	0.580	0.599	0.575	0.581	0.481	3,395,000
2022-02-03	0.600	0.607	0.580	0.586	0.485	4,024,000
2022-02-02	0.597	0.607	0.590	0.597	0.494	2,054,000
2022-02-01	0.606	0.608	0.579	0.597	0.494	3,324,000

← NewerPage 20 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.