MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.724	0.730	0.715	0.721	0.721	32,545,000
2025-08-14	0.728	0.737	0.712	0.723	0.723	47,748,000
2025-08-13	0.735	0.743	0.722	0.731	0.731	32,153,000
2025-08-12	0.739	0.742	0.732	0.742	0.742	64,661,000
2025-08-11	0.745	0.756	0.735	0.736	0.736	120,355,000
2025-08-08	0.753	0.756	0.730	0.741	0.741	165,473,000
2025-08-07	0.750	0.765	0.748	0.752	0.752	111,247,000
2025-08-06	0.755	0.779	0.743	0.750	0.750	243,427,000
2025-08-05	0.742	0.757	0.725	0.745	0.745	208,908,000
2025-08-04	0.705	0.745	0.702	0.726	0.726	269,780,000
2025-08-01	0.693	0.715	0.682	0.709	0.709	81,741,000
2025-07-31	0.687	0.697	0.681	0.692	0.692	42,751,000
2025-07-30	0.680	0.700	0.674	0.695	0.695	99,046,000
2025-07-29	0.712	0.719	0.668	0.686	0.686	189,410,000
2025-07-28	0.675	0.725	0.674	0.707	0.707	351,950,000
2025-07-25	0.675	0.677	0.673	0.676	0.676	35,886,000
2025-07-24	0.674	0.682	0.671	0.675	0.675	33,424,000
2025-07-23	0.678	0.678	0.669	0.674	0.674	48,226,000
2025-07-22	0.672	0.675	0.664	0.673	0.673	23,817,000
2025-07-21	0.672	0.680	0.666	0.674	0.674	52,552,000
2025-07-18	0.649	0.672	0.647	0.662	0.662	91,666,000
2025-07-17	0.627	0.668	0.625	0.646	0.646	202,821,000
2025-07-16	0.620	0.627	0.618	0.620	0.620	26,859,000
2025-07-15	0.618	0.624	0.612	0.621	0.621	34,982,000
2025-07-14	0.614	0.629	0.608	0.624	0.624	61,339,000
2025-07-11	0.620	0.625	0.610	0.616	0.616	34,052,000
2025-07-10	0.605	0.629	0.601	0.612	0.612	72,524,000
2025-07-09	0.611	0.616	0.597	0.602	0.602	42,559,000
2025-07-08	0.615	0.620	0.610	0.618	0.618	59,052,000
2025-07-07	0.612	0.620	0.608	0.613	0.613	33,223,000
2025-07-04	0.615	0.619	0.607	0.615	0.615	55,908,000
2025-07-03	0.622	0.627	0.609	0.617	0.617	66,646,000
2025-07-02	0.618	0.624	0.608	0.618	0.618	81,550,000
2025-07-01	0.600	0.630	0.600	0.617	0.617	193,061,000
2025-06-30	0.594	0.600	0.585	0.597	0.597	144,295,000
2025-06-27	0.588	0.596	0.575	0.591	0.591	182,375,000
2025-06-26	0.585	0.600	0.585	0.590	0.590	163,547,000
2025-06-25	0.579	0.596	0.546	0.594	0.594	665,435,000
2025-06-24	0.650	0.660	0.626	0.644	0.644	452,639,000
2025-06-23	0.681	0.689	0.652	0.660	0.660	284,088,000
2025-06-20	0.680	0.684	0.673	0.678	0.678	114,089,000
2025-06-19	0.684	0.686	0.668	0.674	0.674	123,536,000
2025-06-18	0.684	0.690	0.680	0.684	0.684	99,530,000
2025-06-17	0.671	0.685	0.661	0.682	0.682	115,256,000
2025-06-16	0.690	0.694	0.660	0.670	0.670	189,148,000
2025-06-13	0.670	0.690	0.667	0.683	0.683	144,018,000
2025-06-11	0.656	0.669	0.651	0.669	0.669	91,844,000
2025-06-10	0.659	0.668	0.648	0.656	0.656	66,850,000
2025-06-09	0.635	0.673	0.635	0.657	0.657	209,615,000
2025-06-06	0.646	0.666	0.643	0.648	0.648	95,062,000
2025-06-05	0.644	0.650	0.640	0.647	0.647	36,367,000
2025-06-04	0.645	0.647	0.636	0.640	0.640	37,400,000
2025-06-03	0.635	0.644	0.631	0.637	0.637	41,728,000
2025-06-02	0.638	0.640	0.620	0.635	0.635	39,425,000
2025-05-30	0.634	0.639	0.628	0.633	0.633	31,644,000
2025-05-29	0.638	0.642	0.633	0.637	0.637	31,369,000
2025-05-28	0.626	0.639	0.626	0.633	0.633	42,931,000
2025-05-27	0.605	0.634	0.596	0.629	0.629	103,251,000
2025-05-26	0.595	0.606	0.580	0.601	0.601	49,690,000
2025-05-23	0.599	0.609	0.594	0.596	0.596	19,507,000

← NewerPage 6 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.