Tattelekom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.612	0.617	0.608	0.612	0.612	1,918,000
2024-11-28	0.593	0.615	0.589	0.609	0.609	3,077,000
2024-11-27	0.601	0.602	0.561	0.588	0.588	5,035,000
2024-11-26	0.614	0.616	0.594	0.594	0.594	4,574,000
2024-11-25	0.627	0.630	0.606	0.610	0.610	4,063,000
2024-11-22	0.634	0.642	0.621	0.622	0.622	2,096,000
2024-11-21	0.649	0.650	0.620	0.624	0.624	4,299,000
2024-11-20	0.650	0.675	0.647	0.653	0.653	2,568,000
2024-11-19	0.656	0.668	0.646	0.648	0.648	2,784,000
2024-11-18	0.665	0.669	0.646	0.660	0.660	3,987,000
2024-11-15	0.673	0.679	0.660	0.671	0.671	3,561,000
2024-11-14	0.680	0.693	0.673	0.680	0.680	5,070,000
2024-11-13	0.665	0.694	0.665	0.675	0.675	7,001,000
2024-11-12	0.672	0.672	0.659	0.659	0.659	3,430,000
2024-11-11	0.655	0.673	0.652	0.671	0.671	9,514,000
2024-11-08	0.635	0.648	0.635	0.644	0.644	6,130,000
2024-11-07	0.630	0.698	0.622	0.641	0.641	15,049,000
2024-11-06	0.626	0.650	0.621	0.621	0.621	5,334,000
2024-11-05	0.625	0.629	0.620	0.625	0.625	1,186,000
2024-11-02	0.625	0.630	0.619	0.621	0.621	2,729,000
2024-11-01	0.631	0.634	0.607	0.618	0.618	6,527,000
2024-10-31	0.635	0.655	0.632	0.632	0.632	1,731,000
2024-10-30	0.635	0.655	0.635	0.644	0.644	4,728,000
2024-10-29	0.626	0.648	0.623	0.634	0.634	6,275,000
2024-10-28	0.674	0.679	0.630	0.638	0.638	21,280,000
2024-10-25	0.698	0.699	0.675	0.678	0.678	6,363,000
2024-10-24	0.701	0.702	0.695	0.698	0.698	1,096,000
2024-10-23	0.708	0.708	0.700	0.701	0.701	1,457,000
2024-10-22	0.706	0.713	0.700	0.700	0.700	1,434,000
2024-10-21	0.708	0.712	0.701	0.707	0.707	1,946,000
2024-10-18	0.705	0.712	0.702	0.706	0.706	1,085,000
2024-10-17	0.717	0.718	0.702	0.704	0.704	1,797,000
2024-10-16	0.725	0.729	0.714	0.714	0.714	1,149,000
2024-10-15	0.721	0.742	0.708	0.721	0.721	14,516,000
2024-10-14	0.691	0.727	0.682	0.725	0.725	8,720,000
2024-10-11	0.709	0.712	0.682	0.694	0.694	6,650,000
2024-10-10	0.717	0.723	0.700	0.708	0.708	5,070,000
2024-10-09	0.713	0.745	0.710	0.715	0.715	20,005,000
2024-10-08	0.700	0.725	0.700	0.719	0.719	3,371,000
2024-10-07	0.716	0.717	0.707	0.711	0.711	1,422,000
2024-10-04	0.718	0.718	0.704	0.714	0.714	3,508,000
2024-10-03	0.719	0.728	0.702	0.705	0.705	12,681,000
2024-10-02	0.731	0.731	0.719	0.719	0.719	2,773,000
2024-10-01	0.731	0.739	0.714	0.726	0.726	8,674,000
2024-09-30	0.730	0.739	0.721	0.732	0.732	6,605,000
2024-09-27	0.727	0.733	0.725	0.726	0.726	3,706,000
2024-09-26	0.722	0.734	0.719	0.724	0.724	6,390,000
2024-09-25	0.740	0.775	0.711	0.718	0.718	36,118,000
2024-09-24	0.742	0.744	0.732	0.738	0.738	4,874,000
2024-09-23	0.742	0.745	0.725	0.732	0.732	18,144,000
2024-09-20	0.736	0.749	0.724	0.732	0.732	26,298,000
2024-09-19	0.738	0.764	0.725	0.736	0.736	13,743,000
2024-09-18	0.750	0.757	0.733	0.740	0.740	7,695,000
2024-09-17	0.746	0.755	0.727	0.750	0.750	16,473,000
2024-09-16	0.720	0.743	0.711	0.733	0.733	14,926,000
2024-09-13	0.698	0.713	0.690	0.707	0.707	5,086,000
2024-09-12	0.700	0.716	0.697	0.699	0.699	2,624,000
2024-09-11	0.710	0.725	0.707	0.720	0.720	3,076,000
2024-09-10	0.711	0.734	0.703	0.713	0.713	12,232,000
2024-09-09	0.695	0.720	0.695	0.709	0.709	3,836,000

← NewerPage 9 of 22 · 1,273 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.