Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.566	0.587	0.566	0.574	0.574	5,601,000
2025-11-06	0.573	0.575	0.566	0.568	0.568	1,385,000
2025-11-05	0.574	0.578	0.566	0.570	0.570	2,433,000
2025-11-03	0.563	0.582	0.554	0.577	0.577	4,518,000
2025-11-01	0.560	0.575	0.553	0.558	0.558	3,308,000
2025-10-31	0.577	0.583	0.544	0.560	0.560	10,383,000
2025-10-30	0.577	0.578	0.562	0.571	0.571	5,767,000
2025-10-29	0.559	0.598	0.559	0.583	0.583	7,321,000
2025-10-28	0.554	0.574	0.541	0.564	0.564	3,557,000
2025-10-27	0.578	0.593	0.541	0.556	0.556	12,497,000
2025-10-24	0.605	0.610	0.570	0.575	0.575	4,330,000
2025-10-23	0.605	0.613	0.583	0.605	0.605	5,507,000
2025-10-22	0.562	0.645	0.552	0.624	0.624	56,404,000
2025-10-21	0.578	0.582	0.551	0.555	0.555	6,982,000
2025-10-20	0.559	0.587	0.556	0.569	0.569	9,266,000
2025-10-17	0.555	0.567	0.545	0.549	0.549	5,833,000
2025-10-16	0.540	0.555	0.527	0.540	0.540	7,912,000
2025-10-15	0.558	0.558	0.526	0.542	0.542	11,738,000
2025-10-14	0.562	0.562	0.546	0.549	0.549	3,038,000
2025-10-13	0.565	0.571	0.551	0.557	0.557	7,053,000
2025-10-10	0.577	0.577	0.563	0.565	0.565	1,606,000
2025-10-09	0.558	0.580	0.556	0.571	0.571	1,977,000
2025-10-08	0.568	0.572	0.553	0.562	0.562	4,372,000
2025-10-07	0.562	0.574	0.554	0.567	0.567	3,033,000
2025-10-06	0.555	0.570	0.550	0.555	0.555	7,703,000
2025-10-03	0.565	0.569	0.551	0.556	0.556	5,356,000
2025-10-02	0.582	0.582	0.559	0.561	0.561	10,717,000
2025-10-01	0.601	0.601	0.570	0.578	0.578	7,503,000
2025-09-30	0.592	0.604	0.589	0.593	0.593	4,375,000
2025-09-29	0.604	0.607	0.592	0.597	0.597	5,101,000
2025-09-26	0.602	0.614	0.595	0.609	0.609	4,358,000
2025-09-25	0.607	0.616	0.601	0.610	0.610	2,957,000
2025-09-24	0.610	0.611	0.591	0.601	0.601	2,511,000
2025-09-23	0.608	0.618	0.601	0.616	0.616	4,299,000
2025-09-22	0.614	0.619	0.590	0.602	0.602	5,232,000
2025-09-19	0.620	0.620	0.600	0.602	0.602	2,520,000
2025-09-18	0.629	0.630	0.610	0.613	0.613	2,780,000
2025-09-17	0.627	0.634	0.618	0.627	0.627	2,633,000
2025-09-16	0.622	0.631	0.621	0.623	0.623	1,672,000
2025-09-15	0.626	0.629	0.618	0.622	0.622	2,821,000
2025-09-12	0.628	0.634	0.620	0.625	0.625	3,913,000
2025-09-11	0.638	0.639	0.623	0.630	0.630	3,476,000
2025-09-10	0.649	0.649	0.633	0.636	0.636	3,525,000
2025-09-09	0.646	0.656	0.645	0.654	0.654	2,450,000
2025-09-08	0.640	0.652	0.637	0.638	0.638	3,364,000
2025-09-05	0.640	0.643	0.637	0.640	0.640	1,711,000
2025-09-04	0.641	0.642	0.635	0.639	0.639	972,000
2025-09-03	0.632	0.648	0.629	0.632	0.632	6,855,000
2025-09-02	0.656	0.658	0.630	0.638	0.638	4,515,000
2025-09-01	0.650	0.662	0.642	0.651	0.651	3,054,000
2025-08-29	0.647	0.655	0.643	0.650	0.650	3,861,000
2025-08-28	0.658	0.676	0.637	0.668	0.668	8,707,000
2025-08-27	0.665	0.676	0.654	0.663	0.663	5,856,000
2025-08-26	0.653	0.668	0.650	0.659	0.659	2,107,000
2025-08-25	0.662	0.662	0.640	0.653	0.653	2,837,000
2025-08-22	0.668	0.673	0.639	0.657	0.657	11,031,000
2025-08-21	0.684	0.695	0.666	0.668	0.668	7,094,000
2025-08-20	0.680	0.696	0.672	0.682	0.682	6,647,000
2025-08-19	0.677	0.685	0.674	0.678	0.678	2,518,000
2025-08-18	0.672	0.679	0.661	0.672	0.672	3,149,000

← NewerPage 5 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.