MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.581	0.584	0.564	0.570	0.500	28,064,000
2023-12-20	0.577	0.583	0.577	0.581	0.509	33,693,000
2023-12-19	0.572	0.588	0.568	0.577	0.506	81,706,000
2023-12-18	0.547	0.572	0.547	0.571	0.501	46,100,000
2023-12-15	0.535	0.550	0.525	0.546	0.479	41,168,000
2023-12-14	0.550	0.550	0.534	0.534	0.469	34,048,000
2023-12-13	0.546	0.547	0.534	0.540	0.474	29,299,000
2023-12-12	0.548	0.557	0.531	0.544	0.477	57,319,000
2023-12-11	0.572	0.573	0.548	0.554	0.486	30,791,000
2023-12-08	0.556	0.575	0.555	0.572	0.501	68,032,000
2023-12-07	0.563	0.563	0.536	0.557	0.488	74,097,000
2023-12-06	0.584	0.584	0.556	0.563	0.494	40,683,000
2023-12-05	0.578	0.578	0.562	0.577	0.506	48,464,000
2023-12-04	0.590	0.594	0.571	0.579	0.507	45,534,000
2023-12-01	0.593	0.600	0.586	0.593	0.520	29,112,000
2023-11-30	0.597	0.600	0.584	0.591	0.518	40,079,000
2023-11-29	0.596	0.602	0.596	0.597	0.524	40,406,000
2023-11-28	0.584	0.604	0.579	0.595	0.522	161,435,000
2023-11-27	0.601	0.601	0.574	0.584	0.512	57,253,000
2023-11-24	0.595	0.596	0.587	0.595	0.522	32,892,000
2023-11-23	0.600	0.602	0.595	0.596	0.522	16,711,000
2023-11-22	0.598	0.610	0.591	0.600	0.526	53,164,000
2023-11-21	0.598	0.600	0.588	0.596	0.522	33,694,000
2023-11-20	0.590	0.601	0.589	0.598	0.525	31,286,000
2023-11-17	0.595	0.595	0.580	0.591	0.519	32,202,000
2023-11-16	0.593	0.608	0.592	0.596	0.523	50,749,000
2023-11-15	0.570	0.594	0.551	0.592	0.519	97,779,000
2023-11-14	0.600	0.600	0.570	0.571	0.501	110,879,000
2023-11-13	0.603	0.604	0.593	0.601	0.527	34,375,000
2023-11-10	0.608	0.609	0.595	0.600	0.526	33,933,000
2023-11-09	0.613	0.613	0.604	0.606	0.532	21,493,000
2023-11-08	0.607	0.620	0.605	0.613	0.538	51,498,000
2023-11-07	0.600	0.607	0.598	0.606	0.532	20,720,000
2023-11-06	0.600	0.609	0.595	0.602	0.527	33,418,000
2023-11-03	0.593	0.603	0.588	0.599	0.525	37,488,000
2023-11-02	0.596	0.599	0.592	0.593	0.520	44,942,000
2023-11-01	0.595	0.602	0.591	0.594	0.521	64,802,000
2023-10-31	0.618	0.618	0.588	0.595	0.522	128,861,000
2023-10-30	0.615	0.626	0.606	0.618	0.542	80,489,000
2023-10-27	0.608	0.616	0.588	0.613	0.537	116,989,000
2023-10-26	0.619	0.619	0.590	0.593	0.520	95,472,000
2023-10-25	0.599	0.620	0.596	0.613	0.538	106,688,000
2023-10-24	0.591	0.597	0.587	0.596	0.522	47,568,000
2023-10-23	0.596	0.596	0.583	0.590	0.518	45,986,000
2023-10-20	0.594	0.600	0.583	0.586	0.514	45,611,000
2023-10-19	0.576	0.593	0.571	0.593	0.520	97,360,000
2023-10-18	0.579	0.582	0.567	0.577	0.506	55,804,000
2023-10-17	0.564	0.579	0.561	0.574	0.503	90,436,000
2023-10-16	0.554	0.563	0.546	0.563	0.494	63,640,000
2023-10-13	0.547	0.550	0.546	0.550	0.482	22,950,000
2023-10-12	0.535	0.548	0.535	0.547	0.480	45,446,000
2023-10-11	0.548	0.560	0.541	0.551	0.483	39,652,000
2023-10-10	0.541	0.550	0.540	0.545	0.478	42,875,000
2023-10-09	0.542	0.546	0.532	0.541	0.474	50,932,000
2023-10-06	0.552	0.559	0.536	0.540	0.473	64,337,000
2023-10-05	0.550	0.553	0.542	0.551	0.483	28,038,000
2023-10-04	0.538	0.559	0.534	0.550	0.482	103,684,000
2023-10-03	0.541	0.543	0.531	0.536	0.470	63,477,000
2023-10-02	0.563	0.564	0.537	0.538	0.472	87,770,000
2023-09-29	0.573	0.576	0.559	0.563	0.493	43,590,000

← NewerPage 13 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.