MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.562	0.568	0.560	0.564	0.495	51,281,000
2024-03-19	0.570	0.572	0.560	0.562	0.493	60,708,000
2024-03-18	0.568	0.577	0.545	0.570	0.500	194,965,000
2024-03-15	0.571	0.578	0.562	0.567	0.497	150,744,000
2024-03-14	0.583	0.584	0.564	0.571	0.501	67,693,000
2024-03-13	0.583	0.587	0.582	0.583	0.511	22,511,000
2024-03-12	0.581	0.585	0.570	0.583	0.511	57,861,000
2024-03-11	0.579	0.586	0.578	0.581	0.510	33,014,000
2024-03-07	0.582	0.583	0.577	0.579	0.508	42,534,000
2024-03-06	0.580	0.582	0.575	0.581	0.509	43,986,000
2024-03-05	0.572	0.579	0.571	0.578	0.507	68,274,000
2024-03-04	0.571	0.577	0.568	0.570	0.499	38,616,000
2024-03-01	0.565	0.569	0.562	0.567	0.497	34,658,000
2024-02-29	0.567	0.567	0.561	0.565	0.495	17,399,000
2024-02-28	0.567	0.569	0.561	0.567	0.497	36,362,000
2024-02-27	0.575	0.580	0.562	0.567	0.497	51,883,000
2024-02-26	0.570	0.581	0.564	0.574	0.503	75,729,000
2024-02-22	0.552	0.570	0.552	0.564	0.495	36,640,000
2024-02-21	0.563	0.563	0.540	0.557	0.489	81,500,000
2024-02-20	0.570	0.572	0.558	0.564	0.494	78,056,000
2024-02-19	0.572	0.576	0.566	0.571	0.500	50,740,000
2024-02-16	0.580	0.583	0.571	0.573	0.503	44,177,000
2024-02-15	0.586	0.587	0.574	0.579	0.508	121,807,000
2024-02-14	0.596	0.598	0.587	0.590	0.517	31,280,000
2024-02-13	0.590	0.597	0.589	0.596	0.522	26,711,000
2024-02-12	0.598	0.598	0.585	0.588	0.516	51,634,000
2024-02-09	0.597	0.598	0.591	0.594	0.521	28,254,000
2024-02-08	0.612	0.613	0.592	0.598	0.525	62,915,000
2024-02-07	0.615	0.619	0.610	0.612	0.537	56,012,000
2024-02-06	0.613	0.615	0.605	0.614	0.538	36,347,000
2024-02-05	0.617	0.619	0.612	0.613	0.537	26,616,000
2024-02-02	0.618	0.620	0.612	0.616	0.540	30,463,000
2024-02-01	0.620	0.629	0.615	0.618	0.542	120,783,000
2024-01-31	0.615	0.618	0.605	0.615	0.539	47,695,000
2024-01-30	0.629	0.629	0.610	0.615	0.539	51,393,000
2024-01-29	0.623	0.630	0.621	0.623	0.546	34,394,000
2024-01-26	0.627	0.640	0.618	0.623	0.546	96,107,000
2024-01-25	0.640	0.647	0.617	0.625	0.548	244,013,000
2024-01-24	0.613	0.639	0.613	0.639	0.560	284,876,000
2024-01-23	0.615	0.636	0.609	0.613	0.538	165,052,000
2024-01-22	0.621	0.621	0.609	0.611	0.536	47,168,000
2024-01-19	0.612	0.616	0.604	0.608	0.533	27,648,000
2024-01-18	0.609	0.627	0.605	0.612	0.536	63,509,000
2024-01-17	0.614	0.620	0.607	0.609	0.534	46,363,000
2024-01-16	0.612	0.618	0.607	0.613	0.537	24,568,000
2024-01-15	0.610	0.620	0.610	0.612	0.537	32,911,000
2024-01-12	0.604	0.617	0.603	0.610	0.535	27,383,000
2024-01-11	0.618	0.619	0.600	0.605	0.530	51,832,000
2024-01-10	0.625	0.632	0.612	0.617	0.541	50,223,000
2024-01-09	0.602	0.630	0.595	0.612	0.537	139,926,000
2024-01-08	0.581	0.596	0.580	0.593	0.520	46,438,000
2024-01-05	0.579	0.587	0.577	0.581	0.510	46,800,000
2024-01-04	0.571	0.579	0.570	0.578	0.507	19,915,000
2024-01-03	0.562	0.571	0.561	0.570	0.500	17,209,000
2023-12-29	0.562	0.566	0.560	0.562	0.493	19,212,000
2023-12-28	0.567	0.567	0.553	0.561	0.492	28,282,000
2023-12-27	0.564	0.568	0.563	0.564	0.495	39,010,000
2023-12-26	0.563	0.568	0.553	0.562	0.493	25,891,000
2023-12-25	0.575	0.575	0.558	0.563	0.494	40,054,000
2023-12-22	0.577	0.577	0.560	0.571	0.501	30,275,000

← NewerPage 12 of 22 · 1,273 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.