MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.389	0.389	0.373	0.380	0.380	21,128,000
2024-09-05	0.374	0.383	0.373	0.377	0.377	51,203,000
2024-09-04	0.365	0.375	0.360	0.372	0.372	43,467,000
2024-09-03	0.361	0.371	0.360	0.363	0.363	50,709,000
2024-09-02	0.368	0.371	0.358	0.362	0.362	82,438,000
2024-08-30	0.387	0.391	0.369	0.373	0.373	57,106,000
2024-08-29	0.388	0.389	0.380	0.386	0.386	38,132,000
2024-08-28	0.398	0.402	0.380	0.388	0.388	69,935,000
2024-08-27	0.398	0.402	0.396	0.398	0.398	50,723,000
2024-08-26	0.405	0.410	0.396	0.397	0.397	45,624,000
2024-08-23	0.400	0.403	0.383	0.388	0.388	117,681,000
2024-08-22	0.423	0.423	0.400	0.404	0.404	110,346,000
2024-08-21	0.426	0.428	0.417	0.421	0.421	49,891,000
2024-08-20	0.434	0.434	0.415	0.425	0.425	88,729,000
2024-08-19	0.440	0.441	0.430	0.432	0.432	52,168,000
2024-08-16	0.443	0.450	0.433	0.436	0.436	70,971,000
2024-08-15	0.439	0.448	0.436	0.446	0.446	68,201,000
2024-08-14	0.441	0.458	0.436	0.439	0.439	135,210,000
2024-08-13	0.433	0.439	0.431	0.439	0.439	57,426,000
2024-08-12	0.428	0.435	0.420	0.433	0.433	86,529,000
2024-08-09	0.433	0.437	0.428	0.431	0.431	64,830,000
2024-08-08	0.444	0.456	0.434	0.437	0.437	109,999,000
2024-08-07	0.437	0.445	0.436	0.443	0.443	38,864,000
2024-08-06	0.438	0.443	0.438	0.440	0.440	17,712,000
2024-08-05	0.448	0.450	0.435	0.439	0.439	54,688,000
2024-08-02	0.456	0.457	0.450	0.451	0.451	26,805,000
2024-08-01	0.458	0.459	0.452	0.455	0.455	38,023,000
2024-07-31	0.453	0.460	0.450	0.455	0.455	29,887,000
2024-07-30	0.447	0.453	0.443	0.451	0.451	27,524,000
2024-07-29	0.457	0.460	0.446	0.450	0.450	41,750,000
2024-07-26	0.464	0.474	0.443	0.461	0.461	98,283,000
2024-07-25	0.464	0.466	0.459	0.464	0.464	33,119,000
2024-07-24	0.465	0.468	0.456	0.463	0.463	44,946,000
2024-07-23	0.467	0.468	0.460	0.465	0.465	33,632,000
2024-07-22	0.456	0.470	0.454	0.467	0.467	72,272,000
2024-07-19	0.444	0.457	0.443	0.452	0.452	65,342,000
2024-07-18	0.436	0.442	0.433	0.441	0.441	47,107,000
2024-07-17	0.437	0.446	0.433	0.436	0.436	48,605,000
2024-07-16	0.446	0.446	0.424	0.436	0.436	95,854,000
2024-07-15	0.451	0.467	0.440	0.442	0.442	105,534,000
2024-07-12	0.473	0.473	0.443	0.449	0.449	132,806,000
2024-07-11	0.423	0.444	0.423	0.440	0.440	129,629,000
2024-07-10	0.458	0.458	0.417	0.423	0.423	143,539,000
2024-07-09	0.490	0.491	0.455	0.458	0.458	176,912,000
2024-07-08	0.500	0.504	0.490	0.490	0.490	61,464,000
2024-07-05	0.514	0.516	0.480	0.503	0.503	257,953,000
2024-07-04	0.531	0.532	0.513	0.514	0.514	654,929,000
2024-07-03	0.586	0.594	0.574	0.590	0.590	303,981,000
2024-07-02	0.589	0.590	0.584	0.589	0.589	157,116,000
2024-07-01	0.584	0.586	0.576	0.584	0.584	129,298,000
2024-06-28	0.576	0.584	0.572	0.577	0.577	70,322,000
2024-06-27	0.576	0.580	0.572	0.576	0.576	40,418,000
2024-06-26	0.576	0.582	0.572	0.578	0.578	34,800,000
2024-06-25	0.580	0.580	0.567	0.576	0.576	27,960,000
2024-06-24	0.578	0.582	0.575	0.577	0.577	22,020,000
2024-06-21	0.588	0.588	0.574	0.578	0.506	23,851,000
2024-06-20	0.562	0.578	0.555	0.578	0.506	54,165,000
2024-06-19	0.578	0.579	0.554	0.557	0.489	43,936,000
2024-06-18	0.586	0.592	0.579	0.579	0.508	51,326,000
2024-06-17	0.581	0.600	0.580	0.586	0.514	74,690,000

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-23	0.0712 RUB
2023-06-28	0.0234 RUB
2023-06-23	0.0112 RUB
2023-01-08	0.0340 RUB
2022-06-28	0.0338 RUB
2021-06-11	0.0335 RUB
2020-01-13	0.0201 RUB
2019-06-10	0.0208 RUB

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