Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.678	0.681	0.673	0.675	0.675	3,628,000
2025-08-14	0.684	0.684	0.671	0.676	0.676	2,292,000
2025-08-13	0.685	0.690	0.664	0.678	0.678	5,758,000
2025-08-12	0.688	0.688	0.676	0.681	0.681	4,713,000
2025-08-11	0.681	0.695	0.675	0.684	0.684	8,651,000
2025-08-08	0.672	0.690	0.671	0.676	0.676	8,720,000
2025-08-07	0.675	0.689	0.670	0.675	0.675	10,507,000
2025-08-06	0.679	0.692	0.661	0.665	0.665	8,167,000
2025-08-05	0.698	0.706	0.669	0.671	0.671	11,586,000
2025-08-04	0.660	0.730	0.657	0.696	0.696	33,959,000
2025-08-01	0.658	0.663	0.650	0.651	0.651	6,425,000
2025-07-31	0.662	0.662	0.647	0.652	0.652	3,499,000
2025-07-30	0.680	0.680	0.654	0.656	0.656	9,470,000
2025-07-29	0.668	0.700	0.652	0.679	0.679	14,223,000
2025-07-28	0.661	0.722	0.634	0.653	0.653	34,883,000
2025-07-25	0.628	0.689	0.620	0.668	0.668	43,628,000
2025-07-24	0.620	0.628	0.615	0.622	0.622	3,893,000
2025-07-23	0.617	0.620	0.608	0.615	0.615	2,537,000
2025-07-22	0.616	0.622	0.612	0.615	0.615	2,643,000
2025-07-21	0.606	0.624	0.603	0.618	0.618	4,993,000
2025-07-18	0.606	0.607	0.590	0.603	0.603	3,758,000
2025-07-17	0.609	0.617	0.603	0.608	0.608	2,636,000
2025-07-16	0.606	0.610	0.601	0.604	0.604	1,992,000
2025-07-15	0.601	0.605	0.596	0.604	0.604	3,382,000
2025-07-14	0.590	0.604	0.557	0.576	0.576	15,805,000
2025-07-11	0.601	0.603	0.585	0.591	0.591	4,777,000
2025-07-10	0.599	0.606	0.596	0.603	0.603	918,000
2025-07-09	0.598	0.601	0.592	0.595	0.595	2,381,000
2025-07-08	0.602	0.609	0.595	0.607	0.607	3,423,000
2025-07-07	0.614	0.615	0.600	0.603	0.603	6,413,000
2025-07-04	0.614	0.618	0.609	0.614	0.614	1,238,000
2025-07-03	0.616	0.622	0.610	0.616	0.616	2,120,000
2025-07-02	0.636	0.638	0.607	0.615	0.615	8,100,000
2025-07-01	0.628	0.640	0.620	0.637	0.637	4,394,000
2025-06-30	0.618	0.625	0.618	0.624	0.624	2,006,000
2025-06-27	0.617	0.628	0.613	0.620	0.620	3,153,000
2025-06-26	0.612	0.625	0.607	0.613	0.613	4,168,000
2025-06-25	0.603	0.611	0.601	0.609	0.609	2,292,000
2025-06-24	0.603	0.604	0.601	0.603	0.603	933,000
2025-06-23	0.606	0.609	0.601	0.602	0.602	1,424,000
2025-06-20	0.614	0.614	0.606	0.607	0.607	922,000
2025-06-19	0.607	0.615	0.605	0.612	0.612	4,411,000
2025-06-18	0.608	0.617	0.601	0.604	0.604	2,516,000
2025-06-17	0.604	0.608	0.601	0.608	0.608	3,037,000
2025-06-16	0.608	0.608	0.601	0.604	0.604	4,112,000
2025-06-13	0.616	0.619	0.613	0.615	0.615	1,121,000
2025-06-11	0.622	0.623	0.615	0.618	0.618	2,215,000
2025-06-10	0.620	0.624	0.617	0.618	0.618	919,000
2025-06-09	0.625	0.636	0.614	0.617	0.617	4,121,000
2025-06-06	0.645	0.650	0.623	0.631	0.631	5,934,000
2025-06-05	0.629	0.643	0.629	0.641	0.641	3,393,000
2025-06-04	0.620	0.644	0.620	0.628	0.628	9,857,000
2025-06-03	0.616	0.623	0.611	0.615	0.615	3,118,000
2025-06-02	0.610	0.614	0.603	0.610	0.610	2,970,000
2025-05-30	0.607	0.618	0.606	0.610	0.610	1,588,000
2025-05-29	0.615	0.618	0.607	0.607	0.607	1,775,000
2025-05-28	0.605	0.615	0.604	0.606	0.606	3,456,000
2025-05-27	0.599	0.608	0.598	0.603	0.603	3,635,000
2025-05-26	0.640	0.640	0.590	0.595	0.595	17,610,000
2025-05-23	0.641	0.655	0.637	0.642	0.642	3,428,000

← NewerPage 6 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.