Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.698	0.722	0.691	0.696	0.696	22,646,000
2026-04-29	0.718	0.718	0.673	0.674	0.674	50,898,000
2026-04-28	0.747	0.753	0.702	0.725	0.725	38,118,000
2026-04-27	0.752	0.765	0.741	0.744	0.744	22,190,000
2026-04-24	0.756	0.759	0.731	0.742	0.742	24,669,000
2026-04-23	0.770	0.820	0.738	0.754	0.754	117,190,000
2026-04-22	0.755	0.785	0.750	0.764	0.764	34,799,000
2026-04-21	0.767	0.790	0.741	0.760	0.760	43,115,000
2026-04-20	0.738	0.757	0.736	0.743	0.743	15,943,000
2026-04-17	0.739	0.749	0.714	0.736	0.736	18,520,000
2026-04-16	0.763	0.763	0.738	0.743	0.743	21,212,000
2026-04-15	0.710	0.788	0.710	0.754	0.754	210,786,000
2026-04-14	0.733	0.733	0.699	0.717	0.717	19,693,000
2026-04-13	0.743	0.757	0.695	0.722	0.722	41,040,000
2026-04-10	0.763	0.777	0.691	0.768	0.768	42,588,000
2026-04-09	0.776	0.778	0.751	0.763	0.763	35,878,000
2026-04-08	0.781	0.800	0.747	0.755	0.755	49,110,000
2026-04-07	0.736	0.823	0.731	0.766	0.766	287,022,000
2026-04-06	0.678	0.798	0.675	0.752	0.752	237,511,000
2026-04-03	0.671	0.680	0.671	0.677	0.677	7,031,000
2026-04-02	0.687	0.692	0.657	0.671	0.671	28,055,000
2026-04-01	0.662	0.697	0.662	0.683	0.683	17,368,000
2026-03-31	0.659	0.668	0.657	0.659	0.659	8,752,000
2026-03-30	0.662	0.670	0.657	0.659	0.659	12,986,000
2026-03-27	0.659	0.675	0.655	0.656	0.656	8,516,000
2026-03-26	0.672	0.674	0.648	0.659	0.659	17,999,000
2026-03-25	0.672	0.682	0.648	0.673	0.673	22,629,000
2026-03-24	0.665	0.690	0.655	0.680	0.680	35,549,000
2026-03-23	0.616	0.673	0.613	0.657	0.657	76,056,000
2026-03-20	0.618	0.623	0.617	0.619	0.619	1,696,000
2026-03-19	0.618	0.621	0.616	0.618	0.618	3,117,000
2026-03-18	0.618	0.621	0.617	0.619	0.619	2,408,000
2026-03-17	0.623	0.623	0.615	0.617	0.617	2,876,000
2026-03-16	0.624	0.627	0.620	0.621	0.621	5,561,000
2026-03-13	0.620	0.624	0.619	0.622	0.622	5,415,000
2026-03-12	0.624	0.639	0.619	0.621	0.621	5,316,000
2026-03-11	0.617	0.627	0.617	0.622	0.622	2,888,000
2026-03-10	0.614	0.625	0.614	0.617	0.617	3,734,000
2026-03-09	0.614	0.624	0.612	0.615	0.615	2,049,000
2026-03-06	0.620	0.620	0.612	0.614	0.614	4,859,000
2026-03-05	0.613	0.635	0.610	0.614	0.614	9,305,000
2026-03-04	0.614	0.614	0.610	0.611	0.611	1,408,000
2026-03-03	0.612	0.616	0.608	0.610	0.610	2,879,000
2026-03-02	0.613	0.618	0.608	0.612	0.612	4,197,000
2026-02-27	0.613	0.616	0.611	0.614	0.614	790,000
2026-02-26	0.616	0.618	0.611	0.613	0.613	2,267,000
2026-02-25	0.612	0.618	0.612	0.617	0.617	1,421,000
2026-02-24	0.615	0.620	0.608	0.613	0.613	3,781,000
2026-02-20	0.613	0.618	0.610	0.617	0.617	2,120,000
2026-02-19	0.619	0.622	0.613	0.616	0.616	1,277,000
2026-02-18	0.621	0.622	0.614	0.616	0.616	1,601,000
2026-02-17	0.624	0.629	0.610	0.620	0.620	3,360,000
2026-02-16	0.622	0.632	0.622	0.622	0.622	4,556,000
2026-02-13	0.616	0.640	0.613	0.625	0.625	15,398,000
2026-02-12	0.615	0.617	0.613	0.616	0.616	1,635,000
2026-02-11	0.613	0.615	0.610	0.613	0.613	1,425,000
2026-02-10	0.614	0.616	0.607	0.609	0.609	2,026,000
2026-02-09	0.618	0.622	0.610	0.615	0.615	5,154,000
2026-02-06	0.618	0.621	0.617	0.618	0.618	2,272,000
2026-02-05	0.614	0.621	0.614	0.618	0.618	2,298,000

← NewerPage 3 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.