MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.678	0.684	0.666	0.675	0.675	44,438,000
2025-11-06	0.674	0.682	0.667	0.671	0.671	26,752,000
2025-11-05	0.685	0.689	0.671	0.676	0.676	49,495,000
2025-11-03	0.681	0.691	0.681	0.686	0.686	20,981,000
2025-11-01	0.678	0.687	0.675	0.680	0.680	22,957,000
2025-10-31	0.693	0.693	0.672	0.677	0.677	62,702,000
2025-10-30	0.691	0.700	0.685	0.688	0.688	80,500,000
2025-10-29	0.725	0.728	0.680	0.692	0.692	278,313,000
2025-10-28	0.706	0.731	0.699	0.710	0.710	76,079,000
2025-10-27	0.730	0.731	0.700	0.705	0.705	93,201,000
2025-10-24	0.746	0.760	0.726	0.736	0.736	63,427,000
2025-10-23	0.724	0.762	0.724	0.751	0.751	67,381,000
2025-10-22	0.768	0.778	0.753	0.772	0.772	46,245,000
2025-10-21	0.786	0.790	0.752	0.761	0.761	83,480,000
2025-10-20	0.781	0.800	0.775	0.781	0.781	107,573,000
2025-10-17	0.783	0.803	0.770	0.784	0.784	121,668,000
2025-10-16	0.781	0.800	0.761	0.774	0.774	294,513,000
2025-10-15	0.692	0.807	0.676	0.763	0.763	962,701,000
2025-10-14	0.718	0.738	0.686	0.697	0.697	215,272,000
2025-10-13	0.730	0.731	0.660	0.702	0.702	987,177,000
2025-10-10	0.860	0.884	0.715	0.772	0.772	1,192,328,000
2025-10-09	0.812	0.897	0.804	0.868	0.868	726,538,000
2025-10-08	0.821	0.836	0.799	0.802	0.802	84,941,000
2025-10-07	0.831	0.842	0.818	0.837	0.837	84,246,000
2025-10-06	0.789	0.836	0.778	0.828	0.828	83,611,000
2025-10-03	0.791	0.805	0.782	0.788	0.788	43,202,000
2025-10-02	0.811	0.811	0.785	0.791	0.791	95,670,000
2025-10-01	0.810	0.828	0.804	0.812	0.812	132,958,000
2025-09-30	0.794	0.816	0.775	0.809	0.809	114,175,000
2025-09-29	0.770	0.808	0.768	0.782	0.782	206,290,000
2025-09-26	0.773	0.780	0.760	0.773	0.773	60,079,000
2025-09-25	0.768	0.786	0.755	0.772	0.772	117,521,000
2025-09-24	0.709	0.771	0.701	0.760	0.760	198,127,000
2025-09-23	0.717	0.733	0.701	0.733	0.733	41,813,000
2025-09-22	0.703	0.725	0.692	0.707	0.707	55,618,000
2025-09-19	0.720	0.721	0.702	0.712	0.712	21,089,000
2025-09-18	0.723	0.723	0.715	0.719	0.719	13,658,000
2025-09-17	0.724	0.724	0.703	0.714	0.714	37,197,000
2025-09-16	0.715	0.724	0.708	0.714	0.714	34,362,000
2025-09-15	0.716	0.722	0.709	0.714	0.714	29,236,000
2025-09-12	0.737	0.738	0.702	0.711	0.711	73,190,000
2025-09-11	0.751	0.753	0.724	0.732	0.732	45,105,000
2025-09-10	0.752	0.760	0.749	0.754	0.754	28,877,000
2025-09-09	0.751	0.755	0.744	0.749	0.749	31,010,000
2025-09-08	0.743	0.757	0.737	0.748	0.748	57,863,000
2025-09-05	0.730	0.745	0.723	0.735	0.735	29,134,000
2025-09-04	0.723	0.733	0.721	0.726	0.726	14,092,000
2025-09-03	0.730	0.732	0.715	0.718	0.718	22,320,000
2025-09-02	0.738	0.739	0.719	0.724	0.724	27,615,000
2025-09-01	0.724	0.739	0.721	0.738	0.738	40,077,000
2025-08-29	0.720	0.738	0.720	0.729	0.729	48,391,000
2025-08-28	0.733	0.740	0.715	0.730	0.730	41,729,000
2025-08-27	0.740	0.741	0.730	0.732	0.732	37,265,000
2025-08-26	0.743	0.753	0.731	0.734	0.734	45,191,000
2025-08-25	0.723	0.744	0.715	0.733	0.733	57,782,000
2025-08-22	0.709	0.723	0.707	0.721	0.721	29,397,000
2025-08-21	0.729	0.732	0.702	0.715	0.715	88,317,000
2025-08-20	0.732	0.741	0.724	0.737	0.737	43,162,000
2025-08-19	0.734	0.734	0.730	0.733	0.733	29,904,000
2025-08-18	0.715	0.742	0.710	0.729	0.729	62,451,000

← NewerPage 5 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.