Rostelekom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	52.810	53.250	52.440	52.710	52.710	2,414,920
2026-05-06	53.570	53.620	52.690	53.000	53.000	2,713,710
2026-05-05	53.160	53.430	52.520	53.310	53.310	2,752,620
2026-05-04	53.890	54.100	52.730	53.120	53.120	4,692,880
2026-04-30	54.410	54.410	53.410	53.570	53.570	2,301,650
2026-04-29	54.420	54.420	52.800	53.230	53.230	7,390,740
2026-04-28	55.750	55.750	53.560	53.950	53.950	10,151,250
2026-04-27	56.270	56.400	55.500	55.610	55.610	3,620,450
2026-04-24	57.490	57.640	56.020	56.110	56.110	6,184,840
2026-04-23	57.650	58.450	57.220	57.570	57.570	3,696,930
2026-04-22	57.070	58.090	56.860	57.400	57.400	3,548,750
2026-04-21	57.050	57.200	56.520	57.070	57.070	2,371,420
2026-04-20	56.900	57.660	56.120	57.000	57.000	3,637,330
2026-04-17	57.100	57.230	56.300	56.810	56.810	3,280,720
2026-04-16	57.250	57.910	56.610	56.820	56.820	4,289,680
2026-04-15	56.150	57.330	55.660	56.840	56.840	2,923,630
2026-04-14	55.980	56.320	55.330	56.070	56.070	3,110,400
2026-04-13	56.230	56.690	55.290	55.650	55.650	4,677,620
2026-04-10	57.070	57.200	56.100	56.260	56.260	3,807,780
2026-04-09	57.730	57.730	56.540	56.650	56.650	4,293,280
2026-04-08	57.840	58.610	57.400	57.550	57.550	4,125,650
2026-04-07	58.070	58.980	57.670	58.050	58.050	4,400,820
2026-04-06	57.500	58.130	56.790	57.730	57.730	4,023,520
2026-04-03	57.700	58.580	57.000	57.230	57.230	4,414,100
2026-04-02	58.330	58.500	57.360	57.750	57.750	2,613,180
2026-04-01	57.000	58.470	56.740	57.520	57.520	5,614,610
2026-03-31	57.300	57.300	56.500	56.780	56.780	2,963,780
2026-03-30	57.290	57.580	56.650	57.210	57.210	4,238,430
2026-03-27	57.050	57.630	56.510	56.830	56.830	5,054,100
2026-03-26	57.400	57.740	56.810	57.240	57.240	4,227,700
2026-03-25	58.440	58.460	57.000	57.070	57.070	8,349,170
2026-03-24	58.440	58.550	57.980	58.140	58.140	1,667,060
2026-03-23	58.580	59.060	57.650	58.070	58.070	4,091,180
2026-03-20	58.560	59.030	58.440	58.660	58.660	3,515,270
2026-03-19	59.400	59.680	58.190	58.450	58.450	8,385,760
2026-03-18	60.070	60.390	59.200	59.270	59.270	5,163,270
2026-03-17	60.080	60.450	59.850	59.950	59.950	2,704,050
2026-03-16	60.480	61.080	59.790	59.890	59.890	6,008,680
2026-03-13	60.400	61.260	60.260	60.500	60.500	4,736,050
2026-03-12	61.000	61.430	60.400	60.450	60.450	2,703,790
2026-03-11	61.130	61.620	60.240	60.440	60.440	2,814,570
2026-03-10	60.700	61.870	60.290	60.370	60.370	6,056,440
2026-03-09	60.050	60.830	59.180	60.230	60.230	4,027,200
2026-03-06	61.000	61.060	59.650	59.900	59.900	6,645,580
2026-03-05	61.700	62.110	60.540	60.720	60.720	5,057,780
2026-03-04	61.610	62.050	61.180	61.570	61.570	4,991,010
2026-03-03	63.560	63.560	61.000	61.000	61.000	8,696,810
2026-03-02	64.820	64.940	63.020	63.370	63.370	4,491,490
2026-02-27	65.090	65.210	64.500	64.530	64.530	2,614,140
2026-02-26	66.000	66.130	64.780	65.280	65.280	7,222,210
2026-02-25	64.140	65.970	64.050	65.680	65.680	10,874,280
2026-02-24	64.110	64.820	63.690	63.890	63.890	3,925,600
2026-02-20	64.010	64.300	63.680	64.000	64.000	2,009,640
2026-02-19	64.170	64.970	63.810	63.860	63.860	2,142,650
2026-02-18	63.860	64.380	63.380	63.690	63.690	2,400,520
2026-02-17	63.970	64.540	63.540	63.900	63.900	2,266,750
2026-02-16	64.310	65.250	63.820	64.030	64.030	4,691,560
2026-02-13	62.750	64.450	62.130	64.220	64.220	8,242,630
2026-02-12	62.800	63.100	62.100	62.800	62.800	6,147,120
2026-02-11	62.470	63.350	62.380	62.780	62.780	4,881,070

← NewerPage 3 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	6.0000 RUB
2023-12-01	5.4500 RUB
2023-09-10	6.0000 RUB
2023-07-12	6.0000 RUB
2023-05-25	4.6000 RUB
2022-07-20	4.5600 RUB
2021-07-12	5.0000 RUB
2020-08-21	5.0000 RUB
2019-08-01	2.5000 RUB
2019-07-04	2.5000 RUB
2019-01-13	2.5000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.