Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.604	0.619	0.590	0.599	0.496	5,958,000
2022-01-28	0.567	0.602	0.566	0.595	0.492	10,449,000
2022-01-27	0.556	0.563	0.538	0.562	0.465	3,735,000
2022-01-26	0.554	0.558	0.536	0.543	0.450	6,311,000
2022-01-25	0.528	0.555	0.528	0.534	0.442	9,724,000
2022-01-24	0.564	0.565	0.503	0.527	0.436	16,823,000
2022-01-21	0.573	0.578	0.562	0.563	0.466	2,170,000
2022-01-20	0.586	0.586	0.573	0.582	0.481	1,891,000
2022-01-19	0.554	0.587	0.540	0.572	0.473	10,555,000
2022-01-18	0.584	0.599	0.547	0.554	0.459	14,542,000
2022-01-17	0.593	0.605	0.572	0.575	0.476	5,158,000
2022-01-14	0.613	0.621	0.573	0.583	0.482	10,961,000
2022-01-13	0.625	0.630	0.602	0.602	0.498	3,834,000
2022-01-12	0.609	0.633	0.607	0.620	0.513	4,859,000
2022-01-11	0.618	0.620	0.605	0.609	0.504	2,711,000
2022-01-10	0.613	0.630	0.599	0.604	0.500	9,001,000
2022-01-07	0.604	0.604	0.604	0.604	0.500	0
2022-01-06	0.599	0.604	0.581	0.604	0.500	6,268,000
2022-01-05	0.615	0.620	0.583	0.596	0.493	4,947,000
2022-01-04	0.600	0.615	0.590	0.611	0.505	5,966,000
2022-01-03	0.579	0.600	0.579	0.596	0.493	4,188,000
2021-12-30	0.575	0.580	0.571	0.578	0.478	3,583,000
2021-12-29	0.576	0.618	0.573	0.575	0.476	11,904,000
2021-12-28	0.578	0.582	0.571	0.577	0.477	3,881,000
2021-12-27	0.586	0.589	0.570	0.577	0.477	5,017,000
2021-12-24	0.587	0.587	0.574	0.580	0.480	2,914,000
2021-12-23	0.593	0.608	0.570	0.580	0.480	8,852,000
2021-12-22	0.578	0.630	0.573	0.596	0.493	10,684,000
2021-12-21	0.595	0.595	0.571	0.579	0.479	2,429,000
2021-12-20	0.595	0.595	0.572	0.584	0.483	2,212,000
2021-12-17	0.608	0.620	0.591	0.593	0.491	2,901,000
2021-12-16	0.600	0.627	0.573	0.613	0.508	6,938,000
2021-12-15	0.560	0.620	0.560	0.594	0.492	9,213,000
2021-12-14	0.562	0.574	0.540	0.558	0.462	7,898,000
2021-12-13	0.604	0.608	0.550	0.568	0.470	7,224,000
2021-12-10	0.590	0.590	0.572	0.579	0.479	1,803,000
2021-12-09	0.599	0.601	0.583	0.589	0.487	2,000,000
2021-12-08	0.624	0.624	0.581	0.582	0.482	3,985,000
2021-12-07	0.600	0.600	0.574	0.584	0.484	2,890,000
2021-12-06	0.585	0.592	0.569	0.577	0.478	3,204,000
2021-12-03	0.596	0.596	0.581	0.585	0.484	3,838,000
2021-12-02	0.616	0.616	0.554	0.585	0.484	15,901,000
2021-12-01	0.619	0.620	0.603	0.607	0.503	1,285,000
2021-11-30	0.597	0.620	0.597	0.599	0.496	1,691,000
2021-11-29	0.605	0.619	0.591	0.607	0.503	3,481,000
2021-11-26	0.618	0.637	0.588	0.605	0.500	3,799,000
2021-11-25	0.618	0.655	0.580	0.602	0.498	15,808,000
2021-11-24	0.601	0.615	0.578	0.612	0.506	2,957,000
2021-11-23	0.580	0.637	0.556	0.611	0.505	19,155,000
2021-11-22	0.628	0.628	0.560	0.580	0.480	19,576,000
2021-11-19	0.639	0.639	0.613	0.614	0.508	4,161,000
2021-11-18	0.648	0.652	0.623	0.629	0.521	5,703,000
2021-11-17	0.630	0.656	0.630	0.648	0.536	3,409,000
2021-11-16	0.659	0.660	0.622	0.651	0.539	4,518,000
2021-11-15	0.645	0.658	0.628	0.656	0.543	5,122,000
2021-11-12	0.615	0.649	0.602	0.645	0.534	12,595,000
2021-11-11	0.632	0.639	0.599	0.613	0.508	11,082,000
2021-11-10	0.659	0.662	0.631	0.631	0.522	7,709,000
2021-11-09	0.657	0.670	0.650	0.651	0.539	5,337,000
2021-11-08	0.681	0.681	0.652	0.656	0.543	3,557,000

← NewerPage 21 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.