MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.587	0.628	0.580	0.618	0.618	137,676,000
2026-07-24	0.552	0.587	0.540	0.572	0.572	85,069,000
2026-07-23	0.565	0.584	0.534	0.551	0.551	136,509,000
2026-07-22	0.536	0.567	0.522	0.550	0.550	110,792,000
2026-07-21	0.520	0.538	0.513	0.529	0.529	97,977,000
2026-07-20	0.470	0.530	0.466	0.507	0.507	109,310,000
2026-07-17	0.474	0.483	0.461	0.468	0.468	58,345,000
2026-07-16	0.511	0.527	0.464	0.480	0.480	175,288,000
2026-07-15	0.532	0.537	0.507	0.511	0.511	57,124,000
2026-07-14	0.515	0.532	0.513	0.526	0.526	38,513,000
2026-07-13	0.500	0.516	0.498	0.513	0.513	32,500,000
2026-07-10	0.511	0.511	0.497	0.502	0.502	20,544,000
2026-07-09	0.525	0.527	0.505	0.513	0.513	33,904,000
2026-07-08	0.514	0.534	0.492	0.527	0.527	53,261,000
2026-07-07	0.514	0.518	0.483	0.506	0.506	98,591,000
2026-07-06	0.543	0.552	0.512	0.520	0.520	96,477,000
2026-07-03	0.540	0.545	0.531	0.541	0.541	59,266,000
2026-07-02	0.530	0.547	0.527	0.543	0.543	167,781,000
2026-07-01	0.577	0.584	0.561	0.573	0.573	96,560,000
2026-06-30	0.584	0.593	0.575	0.576	0.576	92,129,000
2026-06-29	0.560	0.597	0.558	0.579	0.579	146,742,000
2026-06-26	0.561	0.565	0.526	0.555	0.555	136,836,000
2026-06-25	0.578	0.578	0.540	0.558	0.558	76,291,000
2026-06-24	0.589	0.602	0.551	0.563	0.563	100,565,000
2026-06-23	0.586	0.594	0.549	0.589	0.589	100,847,000
2026-06-22	0.625	0.626	0.572	0.578	0.578	222,980,000
2026-06-19	0.634	0.656	0.622	0.634	0.634	141,447,000
2026-06-18	0.652	0.666	0.625	0.631	0.631	199,064,000
2026-06-17	0.646	0.662	0.643	0.653	0.653	51,408,000
2026-06-16	0.665	0.667	0.645	0.647	0.647	57,116,000
2026-06-15	0.638	0.668	0.638	0.661	0.661	74,206,000
2026-06-11	0.640	0.652	0.636	0.641	0.641	45,270,000
2026-06-10	0.631	0.653	0.627	0.642	0.642	142,384,000
2026-06-09	0.647	0.653	0.615	0.636	0.636	192,497,000
2026-06-08	0.674	0.679	0.641	0.647	0.647	141,045,000
2026-06-05	0.685	0.691	0.673	0.676	0.676	43,625,000
2026-06-04	0.691	0.696	0.682	0.690	0.690	48,291,000
2026-06-03	0.687	0.698	0.679	0.689	0.689	98,623,000
2026-06-02	0.680	0.694	0.670	0.686	0.686	140,519,000
2026-06-01	0.661	0.704	0.661	0.674	0.674	407,561,000
2026-05-29	0.657	0.665	0.645	0.660	0.660	129,881,000
2026-05-28	0.667	0.674	0.652	0.661	0.661	241,174,000
2026-05-27	0.662	0.668	0.633	0.646	0.646	417,218,000
2026-05-26	0.710	0.710	0.652	0.663	0.663	560,361,000
2026-05-25	0.726	0.737	0.694	0.704	0.704	924,725,000
2026-05-22	0.934	0.945	0.705	0.732	0.732	2,385,516,000
2026-05-21	0.922	0.941	0.901	0.926	0.926	69,986,000
2026-05-20	0.934	0.938	0.914	0.931	0.931	40,240,000
2026-05-19	0.940	0.941	0.926	0.935	0.935	27,485,000
2026-05-18	0.912	0.949	0.901	0.933	0.933	84,978,000
2026-05-15	0.931	0.946	0.896	0.909	0.909	83,450,000
2026-05-14	0.954	0.976	0.925	0.931	0.931	208,165,000
2026-05-13	0.927	0.968	0.913	0.952	0.952	300,606,000
2026-05-12	0.920	0.936	0.913	0.919	0.919	88,768,000
2026-05-11	0.887	0.928	0.887	0.918	0.918	180,015,000
2026-05-08	0.898	0.972	0.866	0.883	0.883	759,123,000
2026-05-07	0.840	0.913	0.831	0.890	0.890	193,063,000
2026-05-06	0.855	0.861	0.832	0.842	0.842	67,293,000
2026-05-05	0.855	0.866	0.825	0.857	0.857	69,346,000
2026-05-04	0.865	0.878	0.846	0.852	0.852	55,749,000

← NewerPage 2 of 3 · 129 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.