MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.886	0.886	0.833	0.870	0.870	92,601,000
2026-02-04	0.899	0.904	0.876	0.890	0.890	41,289,000
2026-02-03	0.908	0.920	0.894	0.901	0.901	34,661,000
2026-02-02	0.889	0.916	0.888	0.902	0.902	93,555,000
2026-01-30	0.920	0.930	0.875	0.884	0.884	97,946,000
2026-01-29	0.909	0.927	0.882	0.910	0.910	100,520,000
2026-01-28	0.919	0.920	0.898	0.917	0.917	82,378,000
2026-01-27	0.886	0.922	0.881	0.894	0.894	81,928,000
2026-01-26	0.890	0.890	0.875	0.879	0.879	56,636,000
2026-01-23	0.890	0.890	0.881	0.882	0.882	20,410,000
2026-01-22	0.876	0.890	0.876	0.883	0.883	48,619,000
2026-01-21	0.874	0.887	0.870	0.877	0.877	25,153,000
2026-01-20	0.888	0.892	0.870	0.880	0.880	34,773,000
2026-01-19	0.891	0.899	0.878	0.887	0.887	52,973,000
2026-01-16	0.903	0.903	0.884	0.890	0.890	54,121,000
2026-01-15	0.890	0.903	0.881	0.893	0.893	65,692,000
2026-01-14	0.859	0.890	0.859	0.878	0.878	80,599,000
2026-01-13	0.874	0.878	0.850	0.861	0.861	82,012,000
2026-01-12	0.891	0.903	0.868	0.870	0.870	93,393,000
2026-01-09	0.913	0.921	0.878	0.898	0.898	56,404,000
2026-01-08	0.933	0.937	0.907	0.909	0.909	73,251,000
2026-01-06	0.906	0.950	0.903	0.928	0.928	213,374,000
2026-01-05	0.890	0.909	0.872	0.906	0.906	86,711,000
2025-12-30	0.849	0.898	0.843	0.865	0.865	126,098,000
2025-12-29	0.831	0.855	0.829	0.842	0.842	193,661,000
2025-12-26	0.800	0.834	0.800	0.818	0.818	110,698,000
2025-12-25	0.793	0.800	0.785	0.799	0.799	30,505,000
2025-12-24	0.792	0.795	0.785	0.791	0.791	20,586,000
2025-12-23	0.795	0.798	0.780	0.790	0.790	27,863,000
2025-12-22	0.800	0.811	0.784	0.797	0.797	39,846,000
2025-12-19	0.802	0.805	0.793	0.802	0.802	42,449,000
2025-12-18	0.806	0.807	0.795	0.796	0.796	20,819,000
2025-12-17	0.807	0.813	0.794	0.802	0.802	47,972,000
2025-12-16	0.806	0.818	0.778	0.804	0.804	70,977,000
2025-12-15	0.807	0.828	0.801	0.805	0.805	61,732,000
2025-12-12	0.821	0.823	0.800	0.808	0.808	56,472,000
2025-12-11	0.810	0.835	0.810	0.819	0.819	76,382,000
2025-12-10	0.785	0.816	0.783	0.796	0.796	104,139,000
2025-12-09	0.766	0.785	0.763	0.780	0.780	41,378,000
2025-12-08	0.782	0.796	0.765	0.768	0.768	85,955,000
2025-12-05	0.747	0.785	0.743	0.779	0.779	125,894,000
2025-12-04	0.733	0.747	0.733	0.747	0.747	46,242,000
2025-12-03	0.731	0.741	0.716	0.740	0.740	62,036,000
2025-12-02	0.726	0.748	0.722	0.734	0.734	133,116,000
2025-12-01	0.702	0.726	0.694	0.714	0.714	81,195,000
2025-11-28	0.705	0.710	0.695	0.701	0.701	47,927,000
2025-11-27	0.695	0.714	0.690	0.699	0.699	141,176,000
2025-11-26	0.675	0.697	0.670	0.691	0.691	119,509,000
2025-11-25	0.660	0.677	0.660	0.671	0.671	39,824,000
2025-11-24	0.672	0.693	0.661	0.662	0.662	59,834,000
2025-11-21	0.657	0.675	0.654	0.665	0.665	120,388,000
2025-11-20	0.648	0.660	0.639	0.646	0.646	64,483,000
2025-11-19	0.641	0.654	0.639	0.649	0.649	65,390,000
2025-11-18	0.639	0.653	0.634	0.641	0.641	48,647,000
2025-11-17	0.644	0.644	0.629	0.641	0.641	38,656,000
2025-11-14	0.659	0.660	0.638	0.646	0.646	78,990,000
2025-11-13	0.663	0.666	0.656	0.660	0.660	43,989,000
2025-11-12	0.670	0.676	0.658	0.666	0.666	55,282,000
2025-11-11	0.674	0.681	0.653	0.670	0.670	96,208,000
2025-11-10	0.675	0.682	0.670	0.673	0.673	44,584,000

← NewerPage 4 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.