Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.834	0.855	0.821	0.826	0.826	14,459,000
2025-02-25	0.862	0.870	0.833	0.842	0.842	21,080,000
2025-02-24	0.897	0.900	0.840	0.840	0.840	37,580,000
2025-02-21	0.975	0.975	0.831	0.861	0.861	169,688,000
2025-02-20	0.792	0.830	0.792	0.801	0.801	18,404,000
2025-02-19	0.797	0.806	0.780	0.792	0.792	4,046,000
2025-02-18	0.806	0.809	0.789	0.797	0.797	10,324,000
2025-02-17	0.788	0.816	0.770	0.806	0.806	23,261,000
2025-02-14	0.785	0.810	0.781	0.787	0.787	14,588,000
2025-02-13	0.778	0.799	0.773	0.785	0.785	10,844,000
2025-02-12	0.772	0.790	0.770	0.770	0.770	4,377,000
2025-02-11	0.773	0.780	0.757	0.772	0.772	5,376,000
2025-02-10	0.759	0.780	0.756	0.773	0.773	5,081,000
2025-02-07	0.762	0.762	0.741	0.753	0.753	4,632,000
2025-02-06	0.775	0.775	0.750	0.760	0.760	6,938,000
2025-02-05	0.777	0.783	0.749	0.759	0.759	6,100,000
2025-02-04	0.766	0.792	0.766	0.770	0.770	8,407,000
2025-02-03	0.784	0.794	0.759	0.765	0.765	7,654,000
2025-01-31	0.775	0.790	0.775	0.783	0.783	6,310,000
2025-01-30	0.770	0.798	0.765	0.774	0.774	11,542,000
2025-01-29	0.767	0.771	0.761	0.765	0.765	2,678,000
2025-01-28	0.746	0.768	0.745	0.763	0.763	4,277,000
2025-01-27	0.754	0.763	0.745	0.754	0.754	3,470,000
2025-01-24	0.753	0.765	0.746	0.749	0.749	4,000,000
2025-01-23	0.757	0.770	0.741	0.744	0.744	4,536,000
2025-01-22	0.757	0.772	0.756	0.756	0.756	4,558,000
2025-01-21	0.759	0.769	0.728	0.753	0.753	8,512,000
2025-01-20	0.795	0.800	0.760	0.764	0.764	9,580,000
2025-01-17	0.788	0.802	0.780	0.787	0.787	6,856,000
2025-01-16	0.795	0.810	0.786	0.788	0.788	9,265,000
2025-01-15	0.798	0.806	0.775	0.783	0.783	6,268,000
2025-01-14	0.810	0.820	0.786	0.793	0.793	6,147,000
2025-01-13	0.809	0.827	0.801	0.809	0.809	6,836,000
2025-01-10	0.778	0.805	0.778	0.794	0.794	2,731,000
2025-01-09	0.794	0.820	0.774	0.779	0.779	12,834,000
2025-01-08	0.759	0.837	0.759	0.793	0.793	36,699,000
2025-01-06	0.760	0.780	0.738	0.756	0.756	5,540,000
2025-01-03	0.726	0.787	0.725	0.755	0.755	9,458,000
2024-12-30	0.719	0.729	0.713	0.725	0.725	4,663,000
2024-12-28	0.730	0.741	0.702	0.710	0.710	10,499,000
2024-12-27	0.719	0.788	0.695	0.727	0.727	58,430,000
2024-12-26	0.672	0.694	0.672	0.694	0.694	6,613,000
2024-12-25	0.654	0.673	0.650	0.672	0.672	6,923,000
2024-12-24	0.670	0.675	0.641	0.654	0.654	10,945,000
2024-12-23	0.654	0.685	0.651	0.670	0.670	10,046,000
2024-12-20	0.622	0.666	0.622	0.654	0.654	10,351,000
2024-12-19	0.619	0.637	0.619	0.624	0.624	2,840,000
2024-12-18	0.610	0.625	0.610	0.618	0.618	1,626,000
2024-12-17	0.597	0.615	0.590	0.610	0.610	2,156,000
2024-12-16	0.605	0.618	0.597	0.600	0.600	3,211,000
2024-12-13	0.603	0.618	0.600	0.610	0.610	2,894,000
2024-12-12	0.613	0.613	0.601	0.604	0.604	783,000
2024-12-11	0.615	0.621	0.602	0.607	0.607	2,833,000
2024-12-10	0.622	0.623	0.610	0.614	0.614	3,599,000
2024-12-09	0.615	0.625	0.615	0.615	0.615	2,517,000
2024-12-06	0.610	0.612	0.599	0.609	0.609	3,613,000
2024-12-05	0.590	0.667	0.590	0.604	0.604	12,967,000
2024-12-04	0.608	0.616	0.591	0.595	0.595	4,188,000
2024-12-03	0.630	0.636	0.602	0.615	0.615	3,445,000
2024-12-02	0.612	0.639	0.612	0.625	0.625	3,272,000

← NewerPage 8 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.