MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.570	0.584	0.569	0.579	0.507	39,769,000
2024-06-13	0.550	0.571	0.535	0.571	0.501	54,339,000
2024-06-11	0.579	0.579	0.554	0.566	0.496	55,655,000
2024-06-10	0.580	0.587	0.576	0.576	0.505	46,237,000
2024-06-07	0.571	0.580	0.571	0.576	0.505	39,578,000
2024-06-06	0.573	0.575	0.567	0.571	0.500	28,108,000
2024-06-05	0.570	0.576	0.568	0.573	0.502	42,730,000
2024-06-04	0.563	0.568	0.544	0.566	0.496	71,220,000
2024-06-03	0.547	0.558	0.531	0.550	0.482	82,072,000
2024-05-31	0.564	0.566	0.544	0.547	0.479	116,164,000
2024-05-30	0.564	0.573	0.562	0.564	0.494	49,054,000
2024-05-29	0.579	0.579	0.556	0.562	0.492	94,744,000
2024-05-28	0.571	0.583	0.565	0.575	0.504	55,625,000
2024-05-27	0.589	0.589	0.569	0.571	0.500	84,617,000
2024-05-24	0.600	0.604	0.576	0.584	0.512	127,653,000
2024-05-23	0.610	0.610	0.598	0.600	0.526	54,854,000
2024-05-22	0.601	0.613	0.601	0.604	0.530	53,674,000
2024-05-21	0.605	0.612	0.597	0.601	0.527	69,295,000
2024-05-20	0.605	0.610	0.600	0.605	0.530	74,619,000
2024-05-17	0.603	0.607	0.599	0.602	0.528	81,807,000
2024-05-16	0.626	0.630	0.592	0.600	0.526	227,923,000
2024-05-15	0.625	0.632	0.598	0.623	0.546	307,266,000
2024-05-14	0.647	0.647	0.616	0.623	0.547	95,603,000
2024-05-13	0.642	0.658	0.630	0.639	0.560	157,452,000
2024-05-10	0.622	0.634	0.612	0.634	0.556	83,795,000
2024-05-08	0.641	0.659	0.614	0.621	0.544	302,146,000
2024-05-07	0.651	0.654	0.638	0.641	0.562	60,979,000
2024-05-06	0.648	0.661	0.642	0.651	0.571	203,181,000
2024-05-03	0.631	0.648	0.626	0.640	0.561	182,720,000
2024-05-02	0.627	0.638	0.621	0.631	0.553	59,123,000
2024-04-30	0.630	0.638	0.622	0.627	0.550	31,872,000
2024-04-29	0.626	0.639	0.624	0.630	0.552	69,425,000
2024-04-27	0.605	0.623	0.603	0.622	0.545	78,680,000
2024-04-26	0.608	0.611	0.598	0.605	0.530	36,405,000
2024-04-25	0.609	0.612	0.600	0.608	0.533	24,871,000
2024-04-24	0.611	0.616	0.597	0.607	0.533	44,883,000
2024-04-23	0.620	0.620	0.611	0.614	0.538	24,967,000
2024-04-22	0.612	0.619	0.611	0.613	0.538	25,094,000
2024-04-19	0.613	0.616	0.607	0.611	0.536	25,809,000
2024-04-18	0.620	0.623	0.609	0.613	0.538	37,262,000
2024-04-17	0.611	0.628	0.610	0.620	0.544	109,980,000
2024-04-16	0.605	0.615	0.596	0.611	0.536	141,369,000
2024-04-15	0.599	0.605	0.598	0.603	0.529	36,767,000
2024-04-12	0.601	0.601	0.596	0.599	0.525	19,445,000
2024-04-11	0.604	0.608	0.597	0.598	0.524	28,014,000
2024-04-10	0.597	0.602	0.592	0.602	0.528	40,216,000
2024-04-09	0.599	0.609	0.593	0.593	0.520	129,313,000
2024-04-08	0.588	0.598	0.587	0.598	0.524	52,269,000
2024-04-05	0.584	0.589	0.582	0.588	0.515	31,703,000
2024-04-04	0.588	0.589	0.583	0.584	0.512	21,656,000
2024-04-03	0.588	0.590	0.580	0.586	0.514	76,925,000
2024-04-02	0.586	0.589	0.584	0.585	0.513	38,566,000
2024-04-01	0.582	0.586	0.580	0.584	0.512	46,818,000
2024-03-29	0.584	0.585	0.578	0.581	0.509	29,304,000
2024-03-28	0.579	0.586	0.577	0.583	0.511	56,879,000
2024-03-27	0.574	0.579	0.572	0.576	0.505	68,427,000
2024-03-26	0.568	0.574	0.568	0.573	0.503	32,791,000
2024-03-25	0.568	0.576	0.565	0.568	0.498	14,586,000
2024-03-22	0.572	0.575	0.566	0.570	0.500	46,887,000
2024-03-21	0.565	0.574	0.564	0.572	0.502	65,138,000

← NewerPage 11 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.