MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.670	0.679	0.649	0.663	0.663	258,928,000
2025-02-25	0.621	0.673	0.621	0.670	0.670	503,685,000
2025-02-24	0.620	0.630	0.610	0.622	0.622	109,855,000
2025-02-21	0.590	0.633	0.590	0.617	0.617	368,065,000
2025-02-20	0.560	0.591	0.559	0.590	0.590	149,416,000
2025-02-19	0.555	0.561	0.551	0.560	0.560	33,866,000
2025-02-18	0.563	0.564	0.554	0.555	0.555	41,267,000
2025-02-17	0.548	0.568	0.548	0.563	0.563	64,262,000
2025-02-14	0.545	0.557	0.531	0.545	0.545	93,750,000
2025-02-13	0.541	0.552	0.539	0.548	0.548	74,360,000
2025-02-12	0.533	0.538	0.530	0.530	0.530	30,304,000
2025-02-11	0.534	0.534	0.523	0.530	0.530	20,988,000
2025-02-10	0.526	0.534	0.525	0.530	0.530	21,157,000
2025-02-07	0.528	0.531	0.524	0.526	0.526	13,573,000
2025-02-06	0.532	0.535	0.517	0.528	0.528	34,755,000
2025-02-05	0.532	0.532	0.520	0.526	0.526	31,152,000
2025-02-04	0.515	0.535	0.515	0.531	0.531	79,568,000
2025-02-03	0.499	0.524	0.495	0.520	0.520	242,379,000
2025-01-31	0.496	0.502	0.494	0.496	0.496	28,865,000
2025-01-30	0.497	0.499	0.493	0.496	0.496	13,391,000
2025-01-29	0.490	0.498	0.490	0.496	0.496	20,465,000
2025-01-28	0.488	0.490	0.475	0.490	0.490	33,049,000
2025-01-27	0.500	0.505	0.488	0.488	0.488	39,816,000
2025-01-24	0.491	0.499	0.491	0.498	0.498	38,246,000
2025-01-23	0.491	0.492	0.487	0.491	0.491	20,993,000
2025-01-22	0.487	0.495	0.487	0.493	0.493	57,660,000
2025-01-21	0.487	0.490	0.471	0.487	0.487	55,047,000
2025-01-20	0.501	0.501	0.485	0.487	0.487	45,973,000
2025-01-17	0.495	0.501	0.450	0.492	0.492	109,349,000
2025-01-16	0.494	0.504	0.490	0.495	0.495	53,455,000
2025-01-15	0.493	0.493	0.484	0.486	0.486	20,687,000
2025-01-14	0.493	0.493	0.486	0.491	0.491	29,805,000
2025-01-13	0.487	0.495	0.485	0.492	0.492	34,235,000
2025-01-10	0.478	0.489	0.477	0.485	0.485	55,037,000
2025-01-09	0.490	0.498	0.477	0.479	0.479	73,261,000
2025-01-08	0.470	0.494	0.463	0.487	0.487	84,352,000
2025-01-06	0.470	0.470	0.463	0.467	0.467	12,934,000
2025-01-03	0.477	0.480	0.470	0.472	0.472	12,079,000
2024-12-30	0.477	0.483	0.471	0.477	0.477	36,626,000
2024-12-28	0.469	0.470	0.466	0.468	0.468	21,942,000
2024-12-27	0.470	0.472	0.459	0.465	0.465	29,676,000
2024-12-26	0.468	0.478	0.468	0.470	0.470	29,398,000
2024-12-25	0.473	0.473	0.464	0.468	0.468	36,766,000
2024-12-24	0.484	0.489	0.466	0.471	0.471	58,517,000
2024-12-23	0.463	0.489	0.457	0.480	0.480	192,502,000
2024-12-20	0.427	0.456	0.427	0.449	0.449	68,559,000
2024-12-19	0.428	0.434	0.421	0.427	0.427	51,045,000
2024-12-18	0.405	0.431	0.404	0.425	0.425	44,682,000
2024-12-17	0.416	0.426	0.400	0.402	0.402	66,255,000
2024-12-16	0.430	0.433	0.417	0.419	0.419	32,303,000
2024-12-13	0.430	0.437	0.429	0.435	0.435	20,636,000
2024-12-12	0.438	0.441	0.430	0.430	0.430	18,260,000
2024-12-11	0.436	0.440	0.432	0.435	0.435	15,470,000
2024-12-10	0.437	0.440	0.427	0.436	0.436	24,010,000
2024-12-09	0.445	0.450	0.438	0.442	0.442	42,824,000
2024-12-06	0.427	0.450	0.427	0.440	0.440	116,756,000
2024-12-05	0.424	0.430	0.414	0.427	0.427	59,585,000
2024-12-04	0.440	0.447	0.422	0.424	0.424	62,352,000
2024-12-03	0.448	0.449	0.434	0.437	0.437	53,762,000
2024-12-02	0.448	0.455	0.435	0.446	0.446	103,193,000

← NewerPage 8 of 22 · 1,273 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.