Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.641	0.655	0.637	0.642	0.642	3,428,000
2025-05-22	0.645	0.647	0.632	0.643	0.643	4,951,000
2025-05-21	0.652	0.653	0.645	0.645	0.645	3,347,000
2025-05-20	0.665	0.665	0.652	0.652	0.652	3,856,000
2025-05-19	0.676	0.678	0.661	0.662	0.662	5,289,000
2025-05-16	0.673	0.677	0.661	0.669	0.669	8,066,000
2025-05-15	0.692	0.694	0.664	0.672	0.672	21,840,000
2025-05-14	0.700	0.703	0.697	0.700	0.700	5,361,000
2025-05-13	0.714	0.717	0.700	0.701	0.701	11,174,000
2025-05-12	0.733	0.733	0.710	0.714	0.714	31,677,000
2025-05-08	0.770	0.782	0.755	0.761	0.761	37,654,000
2025-05-07	0.802	0.808	0.773	0.790	0.790	23,901,000
2025-05-06	0.785	0.809	0.785	0.802	0.802	14,712,000
2025-05-05	0.786	0.815	0.776	0.793	0.793	33,484,000
2025-05-02	0.766	0.779	0.763	0.770	0.770	10,395,000
2025-04-30	0.761	0.774	0.750	0.766	0.766	10,497,000
2025-04-29	0.743	0.815	0.743	0.761	0.761	33,492,000
2025-04-28	0.728	0.755	0.717	0.741	0.741	19,127,000
2025-04-25	0.712	0.713	0.702	0.710	0.710	4,269,000
2025-04-24	0.707	0.711	0.701	0.703	0.703	3,528,000
2025-04-23	0.710	0.710	0.700	0.706	0.706	2,724,000
2025-04-22	0.718	0.740	0.699	0.711	0.711	7,090,000
2025-04-21	0.710	0.728	0.710	0.711	0.711	2,380,000
2025-04-18	0.714	0.717	0.699	0.706	0.706	3,469,000
2025-04-17	0.716	0.729	0.701	0.709	0.709	4,917,000
2025-04-16	0.717	0.718	0.706	0.710	0.710	2,624,000
2025-04-15	0.702	0.740	0.702	0.712	0.712	5,973,000
2025-04-14	0.735	0.741	0.701	0.702	0.702	5,413,000
2025-04-11	0.701	0.732	0.701	0.726	0.726	5,031,000
2025-04-10	0.690	0.705	0.680	0.691	0.691	4,775,000
2025-04-09	0.674	0.674	0.651	0.663	0.663	3,875,000
2025-04-08	0.669	0.684	0.663	0.676	0.676	4,620,000
2025-04-07	0.691	0.706	0.630	0.660	0.660	22,387,000
2025-04-04	0.751	0.751	0.681	0.691	0.691	9,684,000
2025-04-03	0.751	0.761	0.721	0.723	0.723	5,334,000
2025-04-02	0.763	0.766	0.744	0.750	0.750	3,484,000
2025-04-01	0.758	0.775	0.756	0.768	0.768	6,878,000
2025-03-31	0.782	0.808	0.743	0.756	0.756	11,459,000
2025-03-28	0.809	0.828	0.775	0.781	0.781	13,341,000
2025-03-27	0.818	0.819	0.808	0.810	0.810	6,816,000
2025-03-26	0.829	0.850	0.810	0.811	0.811	13,043,000
2025-03-25	0.819	0.834	0.818	0.829	0.829	7,403,000
2025-03-24	0.814	0.834	0.811	0.816	0.816	5,208,000
2025-03-21	0.802	0.825	0.800	0.807	0.807	8,448,000
2025-03-20	0.815	0.820	0.800	0.802	0.802	7,331,000
2025-03-19	0.815	0.845	0.795	0.808	0.808	20,625,000
2025-03-18	0.810	0.820	0.800	0.807	0.807	3,596,000
2025-03-17	0.805	0.828	0.802	0.806	0.806	5,773,000
2025-03-14	0.785	0.830	0.776	0.798	0.798	23,100,000
2025-03-13	0.775	0.787	0.760	0.771	0.771	6,692,000
2025-03-12	0.796	0.804	0.772	0.782	0.782	6,761,000
2025-03-11	0.815	0.824	0.792	0.799	0.799	9,794,000
2025-03-10	0.821	0.827	0.803	0.806	0.806	4,501,000
2025-03-07	0.821	0.824	0.791	0.797	0.797	7,031,000
2025-03-06	0.850	0.850	0.808	0.816	0.816	9,948,000
2025-03-05	0.822	0.860	0.822	0.831	0.831	10,641,000
2025-03-04	0.820	0.835	0.818	0.822	0.822	6,424,000
2025-03-03	0.816	0.836	0.794	0.819	0.819	6,149,000
2025-02-28	0.813	0.820	0.790	0.813	0.813	7,385,000
2025-02-27	0.826	0.827	0.800	0.818	0.818	7,848,000

← NewerPage 7 of 22 · 1,271 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.