MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.424	0.426	0.419	0.421	0.369	48,849,000
2023-07-05	0.422	0.430	0.422	0.423	0.371	59,486,000
2023-07-04	0.417	0.430	0.415	0.428	0.375	359,339,000
2023-07-03	0.412	0.417	0.409	0.414	0.363	60,446,000
2023-06-30	0.413	0.415	0.409	0.410	0.360	30,642,000
2023-06-29	0.411	0.417	0.409	0.412	0.362	66,371,000
2023-06-28	0.408	0.415	0.406	0.411	0.361	102,043,000
2023-06-27	0.397	0.410	0.394	0.406	0.336	132,354,000
2023-06-26	0.401	0.401	0.386	0.393	0.325	98,706,000
2023-06-23	0.402	0.402	0.397	0.401	0.331	74,380,000
2023-06-22	0.400	0.405	0.396	0.404	0.325	209,088,000
2023-06-21	0.409	0.416	0.403	0.411	0.330	180,119,000
2023-06-20	0.417	0.419	0.407	0.409	0.329	113,057,000
2023-06-19	0.414	0.439	0.406	0.416	0.335	407,572,000
2023-06-16	0.404	0.411	0.402	0.409	0.328	125,007,000
2023-06-15	0.401	0.404	0.399	0.403	0.324	67,023,000
2023-06-14	0.402	0.406	0.398	0.400	0.321	64,770,000
2023-06-13	0.399	0.402	0.395	0.400	0.322	83,394,000
2023-06-09	0.391	0.404	0.391	0.397	0.319	127,156,000
2023-06-08	0.397	0.398	0.390	0.393	0.315	40,705,000
2023-06-07	0.399	0.401	0.392	0.395	0.318	72,618,000
2023-06-06	0.394	0.399	0.380	0.394	0.316	145,371,000
2023-06-05	0.405	0.408	0.385	0.391	0.314	138,921,000
2023-06-02	0.387	0.402	0.381	0.399	0.321	225,241,000
2023-06-01	0.375	0.386	0.375	0.382	0.307	117,078,000
2023-05-31	0.375	0.378	0.370	0.376	0.302	65,147,000
2023-05-30	0.386	0.388	0.371	0.372	0.299	221,233,000
2023-05-29	0.386	0.393	0.377	0.386	0.310	100,062,000
2023-05-26	0.388	0.394	0.381	0.386	0.310	178,382,000
2023-05-25	0.375	0.405	0.375	0.387	0.311	1,210,783,000
2023-05-24	0.359	0.395	0.359	0.378	0.304	1,015,837,000
2023-05-23	0.359	0.363	0.352	0.359	0.288	73,078,000
2023-05-22	0.360	0.363	0.358	0.359	0.288	30,167,000
2023-05-19	0.363	0.363	0.359	0.360	0.289	45,764,000
2023-05-18	0.365	0.368	0.358	0.361	0.290	64,410,000
2023-05-17	0.359	0.368	0.356	0.361	0.290	180,282,000
2023-05-16	0.353	0.358	0.348	0.358	0.288	96,030,000
2023-05-15	0.343	0.359	0.342	0.352	0.283	167,310,000
2023-05-12	0.352	0.352	0.337	0.343	0.275	97,973,000
2023-05-11	0.342	0.359	0.342	0.351	0.282	221,974,000
2023-05-10	0.338	0.344	0.332	0.342	0.274	184,813,000
2023-05-08	0.337	0.342	0.331	0.335	0.269	106,083,000
2023-05-05	0.344	0.348	0.333	0.335	0.269	180,974,000
2023-05-04	0.357	0.367	0.336	0.342	0.275	441,876,000
2023-05-03	0.357	0.369	0.342	0.354	0.284	474,416,000
2023-05-02	0.362	0.372	0.346	0.351	0.282	396,547,000
2023-04-28	0.360	0.373	0.356	0.357	0.287	187,598,000
2023-04-27	0.373	0.373	0.359	0.360	0.289	294,021,000
2023-04-26	0.368	0.374	0.363	0.370	0.297	432,767,000
2023-04-25	0.355	0.372	0.348	0.365	0.293	839,102,000
2023-04-24	0.343	0.355	0.341	0.352	0.283	390,528,000
2023-04-21	0.337	0.345	0.335	0.339	0.272	263,060,000
2023-04-20	0.339	0.342	0.335	0.337	0.271	176,984,000
2023-04-19	0.337	0.359	0.331	0.339	0.273	1,019,766,000
2023-04-18	0.342	0.342	0.330	0.333	0.268	244,478,000
2023-04-17	0.342	0.345	0.336	0.338	0.271	207,470,000
2023-04-14	0.337	0.359	0.337	0.338	0.272	1,109,174,000
2023-04-13	0.349	0.350	0.335	0.335	0.269	252,957,000
2023-04-12	0.332	0.378	0.332	0.346	0.278	2,330,230,000
2023-04-11	0.350	0.368	0.328	0.332	0.266	1,080,703,000

← NewerPage 15 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.