MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.392	0.408	0.392	0.400	0.248	27,625,000
2022-01-28	0.388	0.393	0.386	0.390	0.242	14,116,000
2022-01-27	0.378	0.388	0.378	0.387	0.239	35,223,000
2022-01-26	0.382	0.386	0.377	0.381	0.236	28,853,000
2022-01-25	0.380	0.397	0.376	0.377	0.234	39,766,000
2022-01-24	0.408	0.408	0.374	0.377	0.234	59,902,000
2022-01-21	0.389	0.398	0.386	0.391	0.242	29,479,000
2022-01-20	0.400	0.409	0.396	0.401	0.248	9,707,000
2022-01-19	0.376	0.399	0.376	0.398	0.246	20,141,000
2022-01-18	0.396	0.400	0.379	0.383	0.237	47,604,000
2022-01-17	0.407	0.412	0.398	0.401	0.249	14,649,000
2022-01-14	0.417	0.418	0.396	0.402	0.249	29,880,000
2022-01-13	0.424	0.424	0.416	0.417	0.258	9,737,000
2022-01-12	0.419	0.425	0.419	0.420	0.260	17,064,000
2022-01-11	0.425	0.425	0.420	0.421	0.261	21,427,000
2022-01-10	0.421	0.425	0.418	0.420	0.260	14,125,000
2022-01-07	0.421	0.421	0.421	0.421	0.261	0
2022-01-06	0.415	0.423	0.414	0.421	0.261	14,222,000
2022-01-05	0.426	0.426	0.418	0.419	0.259	12,690,000
2022-01-04	0.421	0.430	0.418	0.423	0.262	28,951,000
2022-01-03	0.415	0.426	0.415	0.421	0.261	15,328,000
2021-12-30	0.404	0.436	0.400	0.415	0.257	26,587,000
2021-12-29	0.412	0.414	0.401	0.406	0.251	26,274,000
2021-12-28	0.416	0.419	0.405	0.410	0.254	35,479,000
2021-12-27	0.414	0.420	0.411	0.416	0.257	10,191,000
2021-12-24	0.412	0.421	0.412	0.414	0.256	14,044,000
2021-12-23	0.412	0.414	0.410	0.413	0.256	5,997,000
2021-12-22	0.411	0.416	0.411	0.413	0.256	3,349,000
2021-12-21	0.416	0.419	0.410	0.413	0.256	9,078,000
2021-12-20	0.405	0.417	0.405	0.416	0.257	16,231,000
2021-12-17	0.415	0.416	0.409	0.411	0.255	12,344,000
2021-12-16	0.406	0.415	0.406	0.415	0.257	20,936,000
2021-12-15	0.397	0.412	0.394	0.401	0.248	21,942,000
2021-12-14	0.390	0.397	0.385	0.396	0.245	44,407,000
2021-12-13	0.411	0.414	0.392	0.395	0.245	62,160,000
2021-12-10	0.411	0.411	0.406	0.407	0.252	8,082,000
2021-12-09	0.412	0.412	0.405	0.408	0.253	14,530,000
2021-12-08	0.418	0.418	0.405	0.409	0.254	13,863,000
2021-12-07	0.404	0.421	0.401	0.412	0.255	17,062,000
2021-12-06	0.411	0.414	0.402	0.403	0.249	22,335,000
2021-12-03	0.410	0.415	0.404	0.410	0.254	18,453,000
2021-12-02	0.408	0.410	0.404	0.407	0.252	9,864,000
2021-12-01	0.403	0.414	0.403	0.406	0.252	18,294,000
2021-11-30	0.401	0.407	0.395	0.401	0.249	27,246,000
2021-11-29	0.405	0.414	0.403	0.404	0.250	25,728,000
2021-11-26	0.410	0.417	0.399	0.400	0.248	43,584,000
2021-11-25	0.412	0.423	0.412	0.416	0.258	24,592,000
2021-11-24	0.426	0.427	0.412	0.415	0.257	25,519,000
2021-11-23	0.397	0.431	0.393	0.419	0.260	67,415,000
2021-11-22	0.417	0.424	0.392	0.397	0.246	68,186,000
2021-11-19	0.432	0.448	0.402	0.415	0.257	119,523,000
2021-11-18	0.419	0.449	0.419	0.427	0.264	238,043,000
2021-11-17	0.417	0.424	0.412	0.421	0.261	18,470,000
2021-11-16	0.419	0.422	0.415	0.415	0.257	14,733,000
2021-11-15	0.407	0.416	0.406	0.415	0.257	11,855,000
2021-11-12	0.408	0.410	0.400	0.407	0.252	22,136,000
2021-11-11	0.410	0.414	0.403	0.407	0.252	44,870,000
2021-11-10	0.417	0.418	0.409	0.411	0.254	18,166,000
2021-11-09	0.417	0.418	0.411	0.416	0.258	36,753,000
2021-11-08	0.419	0.420	0.411	0.416	0.258	18,116,000

← NewerPage 21 of 22 · 1,274 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.