MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.865	0.878	0.846	0.852	0.852	55,749,000
2026-04-30	0.897	0.908	0.849	0.856	0.856	87,748,000
2026-04-29	0.891	0.897	0.857	0.865	0.865	67,819,000
2026-04-28	0.921	0.922	0.880	0.901	0.901	55,137,000
2026-04-27	0.933	0.943	0.905	0.927	0.927	73,555,000
2026-04-24	0.939	0.945	0.922	0.931	0.931	54,130,000
2026-04-23	0.904	0.942	0.901	0.936	0.936	142,717,000
2026-04-22	0.900	0.904	0.893	0.903	0.903	22,823,000
2026-04-21	0.904	0.907	0.898	0.903	0.903	11,674,000
2026-04-20	0.904	0.931	0.898	0.907	0.907	53,470,000
2026-04-17	0.912	0.915	0.895	0.899	0.899	22,935,000
2026-04-16	0.911	0.922	0.899	0.912	0.912	32,361,000
2026-04-15	0.897	0.913	0.891	0.905	0.905	31,786,000
2026-04-14	0.920	0.922	0.887	0.898	0.898	71,726,000
2026-04-13	0.924	0.941	0.916	0.922	0.922	71,813,000
2026-04-10	0.937	0.946	0.921	0.934	0.934	38,269,000
2026-04-09	0.934	0.950	0.929	0.937	0.937	47,375,000
2026-04-08	0.920	0.948	0.915	0.935	0.935	75,235,000
2026-04-07	0.934	0.955	0.906	0.939	0.939	139,618,000
2026-04-06	0.940	0.955	0.913	0.929	0.929	391,208,000
2026-04-03	0.878	0.938	0.877	0.908	0.908	277,682,000
2026-04-02	0.864	0.885	0.862	0.872	0.872	77,223,000
2026-04-01	0.838	0.871	0.838	0.858	0.858	65,578,000
2026-03-31	0.841	0.857	0.831	0.848	0.848	70,445,000
2026-03-30	0.824	0.841	0.818	0.834	0.834	46,259,000
2026-03-27	0.836	0.844	0.821	0.825	0.825	58,252,000
2026-03-26	0.819	0.842	0.818	0.831	0.831	67,950,000
2026-03-25	0.817	0.824	0.815	0.823	0.823	29,119,000
2026-03-24	0.822	0.830	0.817	0.821	0.821	34,320,000
2026-03-23	0.826	0.833	0.813	0.822	0.822	46,993,000
2026-03-20	0.824	0.829	0.820	0.825	0.825	23,982,000
2026-03-19	0.820	0.825	0.814	0.819	0.819	20,737,000
2026-03-18	0.819	0.836	0.812	0.821	0.821	88,199,000
2026-03-17	0.825	0.831	0.812	0.814	0.814	29,855,000
2026-03-16	0.827	0.837	0.820	0.827	0.827	38,247,000
2026-03-13	0.827	0.835	0.823	0.826	0.826	26,246,000
2026-03-12	0.832	0.834	0.820	0.827	0.827	24,602,000
2026-03-11	0.825	0.843	0.825	0.831	0.831	34,213,000
2026-03-10	0.801	0.831	0.799	0.827	0.827	55,208,000
2026-03-09	0.798	0.848	0.793	0.799	0.799	23,740,000
2026-03-06	0.800	0.810	0.794	0.800	0.800	40,165,000
2026-03-05	0.808	0.812	0.798	0.808	0.808	36,224,000
2026-03-04	0.813	0.817	0.803	0.806	0.806	19,049,000
2026-03-03	0.822	0.823	0.803	0.805	0.805	35,256,000
2026-03-02	0.827	0.832	0.815	0.822	0.822	50,798,000
2026-02-27	0.825	0.827	0.823	0.826	0.826	14,739,000
2026-02-26	0.834	0.838	0.822	0.824	0.824	37,395,000
2026-02-25	0.830	0.848	0.827	0.833	0.833	58,411,000
2026-02-24	0.826	0.832	0.820	0.827	0.827	60,928,000
2026-02-20	0.844	0.845	0.823	0.832	0.832	61,008,000
2026-02-19	0.827	0.851	0.827	0.839	0.839	96,149,000
2026-02-18	0.839	0.843	0.828	0.834	0.834	28,189,000
2026-02-17	0.845	0.850	0.835	0.837	0.837	23,623,000
2026-02-16	0.848	0.859	0.829	0.851	0.851	93,544,000
2026-02-13	0.855	0.867	0.840	0.858	0.858	80,056,000
2026-02-12	0.859	0.865	0.853	0.854	0.854	28,198,000
2026-02-11	0.867	0.875	0.857	0.859	0.859	38,789,000
2026-02-10	0.863	0.890	0.861	0.866	0.866	64,586,000
2026-02-09	0.873	0.889	0.856	0.863	0.863	37,271,000
2026-02-06	0.867	0.884	0.863	0.876	0.876	37,720,000

← NewerPage 3 of 22 · 1,272 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.