MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.603	0.608	0.586	0.595	0.595	40,303,000
2025-05-21	0.612	0.619	0.600	0.604	0.604	40,306,000
2025-05-20	0.600	0.615	0.594	0.607	0.607	67,044,000
2025-05-19	0.598	0.602	0.585	0.597	0.597	85,814,000
2025-05-16	0.559	0.597	0.558	0.593	0.593	359,025,000
2025-05-15	0.555	0.559	0.548	0.558	0.558	34,742,000
2025-05-14	0.550	0.563	0.544	0.557	0.557	71,058,000
2025-05-13	0.549	0.551	0.544	0.548	0.548	29,974,000
2025-05-12	0.551	0.555	0.544	0.547	0.547	37,303,000
2025-05-08	0.547	0.551	0.540	0.542	0.542	15,512,000
2025-05-07	0.546	0.547	0.535	0.546	0.546	55,201,000
2025-05-06	0.540	0.554	0.530	0.546	0.546	145,672,000
2025-05-05	0.525	0.546	0.522	0.540	0.540	106,709,000
2025-05-02	0.533	0.533	0.520	0.520	0.520	17,621,000
2025-04-30	0.553	0.560	0.528	0.534	0.534	129,999,000
2025-04-29	0.570	0.572	0.545	0.554	0.554	22,681,000
2025-04-28	0.584	0.584	0.568	0.570	0.570	22,325,000
2025-04-25	0.572	0.582	0.572	0.576	0.576	13,698,000
2025-04-24	0.578	0.583	0.570	0.573	0.573	11,692,000
2025-04-23	0.578	0.581	0.573	0.577	0.577	8,765,000
2025-04-22	0.578	0.586	0.572	0.579	0.579	16,219,000
2025-04-21	0.575	0.581	0.572	0.578	0.578	12,128,000
2025-04-18	0.570	0.575	0.566	0.569	0.569	21,247,000
2025-04-17	0.562	0.577	0.558	0.575	0.575	24,380,000
2025-04-16	0.552	0.563	0.549	0.561	0.561	12,773,000
2025-04-15	0.553	0.557	0.548	0.551	0.551	11,637,000
2025-04-14	0.556	0.564	0.551	0.553	0.553	11,909,000
2025-04-11	0.554	0.560	0.550	0.557	0.557	21,301,000
2025-04-10	0.550	0.569	0.540	0.550	0.550	47,125,000
2025-04-09	0.531	0.540	0.513	0.521	0.521	54,078,000
2025-04-08	0.531	0.543	0.531	0.537	0.537	26,665,000
2025-04-07	0.518	0.534	0.499	0.525	0.525	87,816,000
2025-04-04	0.549	0.555	0.528	0.535	0.535	48,519,000
2025-04-03	0.565	0.569	0.543	0.547	0.547	38,480,000
2025-04-02	0.565	0.565	0.548	0.559	0.559	42,078,000
2025-04-01	0.590	0.591	0.551	0.557	0.557	94,282,000
2025-03-31	0.605	0.610	0.581	0.581	0.581	83,860,000
2025-03-28	0.611	0.614	0.591	0.605	0.605	90,858,000
2025-03-27	0.623	0.626	0.612	0.612	0.612	39,932,000
2025-03-26	0.630	0.634	0.627	0.630	0.630	18,388,000
2025-03-25	0.636	0.641	0.620	0.630	0.630	51,839,000
2025-03-24	0.627	0.637	0.624	0.636	0.636	53,172,000
2025-03-21	0.638	0.641	0.618	0.624	0.624	50,552,000
2025-03-20	0.643	0.647	0.632	0.636	0.636	59,861,000
2025-03-19	0.646	0.646	0.638	0.642	0.642	37,517,000
2025-03-18	0.662	0.663	0.644	0.645	0.645	95,540,000
2025-03-17	0.660	0.672	0.655	0.661	0.661	81,722,000
2025-03-14	0.640	0.654	0.638	0.649	0.649	47,140,000
2025-03-13	0.637	0.644	0.627	0.631	0.631	36,351,000
2025-03-12	0.651	0.654	0.643	0.645	0.645	44,366,000
2025-03-11	0.630	0.662	0.626	0.657	0.657	63,276,000
2025-03-10	0.642	0.645	0.634	0.634	0.634	45,373,000
2025-03-07	0.643	0.656	0.633	0.637	0.637	61,159,000
2025-03-06	0.656	0.657	0.637	0.642	0.642	43,042,000
2025-03-05	0.639	0.670	0.637	0.656	0.656	115,553,000
2025-03-04	0.612	0.650	0.606	0.650	0.650	102,333,000
2025-03-03	0.617	0.623	0.602	0.604	0.604	58,453,000
2025-02-28	0.622	0.624	0.605	0.616	0.616	78,377,000
2025-02-27	0.661	0.662	0.625	0.627	0.627	263,719,000
2025-02-26	0.670	0.679	0.649	0.663	0.663	258,928,000

← NewerPage 7 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.