Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.614	0.621	0.614	0.618	0.618	2,298,000
2026-02-04	0.627	0.638	0.613	0.629	0.629	6,542,000
2026-02-03	0.622	0.629	0.619	0.626	0.626	2,966,000
2026-02-02	0.618	0.626	0.617	0.622	0.622	4,325,000
2026-01-30	0.630	0.630	0.616	0.621	0.621	3,232,000
2026-01-29	0.624	0.633	0.620	0.623	0.623	4,661,000
2026-01-28	0.634	0.638	0.618	0.625	0.625	6,140,000
2026-01-27	0.628	0.635	0.625	0.630	0.630	3,866,000
2026-01-26	0.635	0.644	0.625	0.628	0.628	11,456,000
2026-01-23	0.629	0.635	0.628	0.632	0.632	4,514,000
2026-01-22	0.620	0.632	0.620	0.627	0.627	5,576,000
2026-01-21	0.612	0.636	0.612	0.623	0.623	12,673,000
2026-01-20	0.618	0.618	0.610	0.617	0.617	3,173,000
2026-01-19	0.613	0.622	0.610	0.615	0.615	5,322,000
2026-01-16	0.609	0.619	0.605	0.608	0.608	5,367,000
2026-01-15	0.606	0.610	0.601	0.606	0.606	2,979,000
2026-01-14	0.610	0.612	0.602	0.605	0.605	3,005,000
2026-01-13	0.622	0.623	0.600	0.613	0.613	5,526,000
2026-01-12	0.613	0.630	0.611	0.614	0.614	5,588,000
2026-01-09	0.609	0.616	0.609	0.613	0.613	2,363,000
2026-01-08	0.610	0.613	0.607	0.609	0.609	2,038,000
2026-01-06	0.601	0.624	0.601	0.616	0.616	4,000,000
2026-01-05	0.604	0.604	0.596	0.601	0.601	1,745,000
2025-12-30	0.607	0.629	0.601	0.609	0.609	8,813,000
2025-12-29	0.605	0.613	0.599	0.604	0.604	5,125,000
2025-12-26	0.601	0.608	0.600	0.606	0.606	3,614,000
2025-12-25	0.605	0.605	0.596	0.599	0.599	2,589,000
2025-12-24	0.602	0.606	0.598	0.601	0.601	2,316,000
2025-12-23	0.602	0.605	0.590	0.597	0.597	6,956,000
2025-12-22	0.629	0.630	0.592	0.605	0.605	13,729,000
2025-12-19	0.630	0.639	0.604	0.625	0.625	8,419,000
2025-12-18	0.614	0.646	0.609	0.635	0.635	21,467,000
2025-12-17	0.612	0.619	0.605	0.611	0.611	6,441,000
2025-12-16	0.611	0.618	0.600	0.611	0.611	7,564,000
2025-12-15	0.620	0.629	0.609	0.614	0.614	7,223,000
2025-12-12	0.610	0.630	0.610	0.618	0.618	7,375,000
2025-12-11	0.599	0.624	0.598	0.607	0.607	7,791,000
2025-12-10	0.598	0.606	0.598	0.604	0.604	5,208,000
2025-12-09	0.593	0.600	0.585	0.595	0.595	2,931,000
2025-12-08	0.598	0.605	0.592	0.600	0.600	4,404,000
2025-12-05	0.590	0.600	0.588	0.597	0.597	2,420,000
2025-12-04	0.586	0.590	0.581	0.590	0.590	2,185,000
2025-12-03	0.585	0.588	0.581	0.586	0.586	2,087,000
2025-12-02	0.584	0.587	0.581	0.586	0.586	2,911,000
2025-12-01	0.585	0.592	0.582	0.587	0.587	5,061,000
2025-11-28	0.568	0.583	0.568	0.579	0.579	4,164,000
2025-11-27	0.592	0.592	0.568	0.582	0.582	5,177,000
2025-11-26	0.598	0.599	0.584	0.588	0.588	2,209,000
2025-11-25	0.597	0.610	0.590	0.595	0.595	8,521,000
2025-11-24	0.590	0.605	0.590	0.597	0.597	3,586,000
2025-11-21	0.590	0.595	0.585	0.591	0.591	2,753,000
2025-11-20	0.592	0.595	0.582	0.589	0.589	2,861,000
2025-11-19	0.587	0.600	0.581	0.595	0.595	4,067,000
2025-11-18	0.600	0.603	0.576	0.587	0.587	3,977,000
2025-11-17	0.574	0.611	0.573	0.581	0.581	8,003,000
2025-11-14	0.574	0.580	0.570	0.571	0.571	3,098,000
2025-11-13	0.574	0.575	0.568	0.571	0.571	1,953,000
2025-11-12	0.572	0.575	0.565	0.566	0.566	3,121,000
2025-11-11	0.575	0.579	0.564	0.566	0.566	4,063,000
2025-11-10	0.574	0.577	0.570	0.575	0.575	1,998,000

← NewerPage 4 of 5 · 255 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.