MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.581	0.581	0.563	0.570	0.500	85,875,000
2023-09-27	0.567	0.584	0.563	0.575	0.504	77,733,000
2023-09-26	0.570	0.580	0.558	0.567	0.497	91,217,000
2023-09-25	0.550	0.579	0.550	0.570	0.500	218,299,000
2023-09-22	0.535	0.550	0.508	0.546	0.479	172,483,000
2023-09-21	0.542	0.558	0.538	0.539	0.473	95,796,000
2023-09-20	0.567	0.570	0.526	0.557	0.489	271,773,000
2023-09-19	0.604	0.604	0.561	0.570	0.500	190,956,000
2023-09-18	0.622	0.640	0.592	0.602	0.527	152,537,000
2023-09-15	0.588	0.620	0.588	0.613	0.537	171,570,000
2023-09-14	0.647	0.650	0.515	0.593	0.520	662,377,000
2023-09-13	0.644	0.690	0.638	0.646	0.566	1,302,280,000
2023-09-12	0.625	0.644	0.614	0.642	0.563	307,099,000
2023-09-11	0.580	0.627	0.574	0.618	0.542	464,330,000
2023-09-08	0.589	0.595	0.557	0.582	0.510	184,419,000
2023-09-07	0.601	0.614	0.560	0.581	0.509	230,005,000
2023-09-06	0.619	0.619	0.592	0.601	0.527	93,456,000
2023-09-05	0.610	0.619	0.599	0.610	0.535	204,411,000
2023-09-04	0.610	0.613	0.599	0.604	0.530	113,403,000
2023-09-01	0.609	0.613	0.579	0.604	0.530	196,015,000
2023-08-31	0.590	0.613	0.581	0.600	0.526	615,914,000
2023-08-30	0.536	0.584	0.534	0.577	0.506	756,594,000
2023-08-29	0.544	0.544	0.534	0.536	0.470	93,951,000
2023-08-28	0.532	0.542	0.529	0.542	0.475	320,838,000
2023-08-25	0.523	0.531	0.518	0.528	0.463	166,752,000
2023-08-24	0.517	0.533	0.510	0.520	0.456	279,888,000
2023-08-23	0.526	0.526	0.508	0.517	0.453	134,649,000
2023-08-22	0.505	0.535	0.503	0.523	0.458	498,153,000
2023-08-21	0.509	0.509	0.499	0.504	0.442	79,701,000
2023-08-18	0.493	0.505	0.487	0.500	0.438	145,704,000
2023-08-17	0.485	0.497	0.482	0.491	0.431	122,310,000
2023-08-16	0.501	0.507	0.471	0.483	0.424	194,363,000
2023-08-15	0.496	0.505	0.486	0.499	0.437	90,624,000
2023-08-14	0.507	0.514	0.495	0.497	0.436	163,594,000
2023-08-11	0.510	0.516	0.502	0.504	0.442	80,880,000
2023-08-10	0.510	0.517	0.503	0.510	0.447	211,913,000
2023-08-09	0.487	0.508	0.483	0.502	0.440	334,253,000
2023-08-08	0.496	0.496	0.476	0.487	0.427	248,898,000
2023-08-07	0.494	0.508	0.490	0.495	0.434	146,974,000
2023-08-04	0.516	0.518	0.471	0.494	0.433	290,383,000
2023-08-03	0.512	0.517	0.502	0.513	0.450	104,523,000
2023-08-02	0.520	0.522	0.501	0.511	0.448	187,293,000
2023-08-01	0.523	0.526	0.510	0.518	0.454	244,128,000
2023-07-31	0.507	0.526	0.502	0.520	0.456	726,437,000
2023-07-28	0.497	0.516	0.481	0.500	0.438	647,358,000
2023-07-27	0.493	0.503	0.480	0.492	0.432	326,659,000
2023-07-26	0.510	0.517	0.460	0.490	0.430	622,472,000
2023-07-25	0.492	0.509	0.491	0.501	0.439	325,963,000
2023-07-24	0.486	0.497	0.480	0.492	0.431	493,025,000
2023-07-21	0.490	0.498	0.473	0.483	0.423	473,218,000
2023-07-20	0.457	0.500	0.448	0.482	0.423	1,603,178,000
2023-07-19	0.442	0.463	0.439	0.455	0.399	348,884,000
2023-07-18	0.436	0.443	0.435	0.442	0.388	156,294,000
2023-07-17	0.434	0.437	0.433	0.434	0.381	39,589,000
2023-07-14	0.436	0.436	0.432	0.434	0.381	62,686,000
2023-07-13	0.434	0.437	0.433	0.435	0.382	56,917,000
2023-07-12	0.434	0.440	0.432	0.435	0.381	88,205,000
2023-07-11	0.424	0.435	0.424	0.434	0.381	98,199,000
2023-07-10	0.430	0.433	0.423	0.425	0.373	84,679,000
2023-07-07	0.421	0.429	0.419	0.428	0.375	30,120,000

← NewerPage 14 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.