MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.434	0.450	0.430	0.446	0.446	48,136,000
2024-11-28	0.426	0.437	0.426	0.432	0.432	34,918,000
2024-11-27	0.420	0.429	0.404	0.420	0.420	94,476,000
2024-11-26	0.444	0.452	0.417	0.426	0.426	114,174,000
2024-11-25	0.458	0.458	0.446	0.447	0.447	71,884,000
2024-11-22	0.455	0.463	0.449	0.458	0.458	117,525,000
2024-11-21	0.452	0.460	0.438	0.440	0.440	98,381,000
2024-11-20	0.477	0.478	0.454	0.456	0.456	86,006,000
2024-11-19	0.494	0.496	0.471	0.472	0.472	94,463,000
2024-11-18	0.480	0.502	0.480	0.493	0.493	164,352,000
2024-11-15	0.473	0.492	0.473	0.490	0.490	157,211,000
2024-11-14	0.469	0.477	0.464	0.472	0.472	53,969,000
2024-11-13	0.452	0.475	0.448	0.471	0.471	79,031,000
2024-11-12	0.460	0.464	0.448	0.462	0.462	87,516,000
2024-11-11	0.445	0.472	0.441	0.459	0.459	148,179,000
2024-11-08	0.436	0.443	0.432	0.440	0.440	67,676,000
2024-11-07	0.426	0.429	0.417	0.429	0.429	27,891,000
2024-11-06	0.424	0.436	0.421	0.426	0.426	118,094,000
2024-11-05	0.417	0.419	0.413	0.415	0.415	29,567,000
2024-11-02	0.417	0.419	0.413	0.415	0.415	27,978,000
2024-11-01	0.404	0.420	0.403	0.417	0.417	84,056,000
2024-10-31	0.413	0.414	0.400	0.403	0.403	89,232,000
2024-10-30	0.411	0.440	0.411	0.419	0.419	366,851,000
2024-10-29	0.395	0.412	0.391	0.411	0.411	222,376,000
2024-10-28	0.384	0.397	0.384	0.390	0.390	115,645,000
2024-10-25	0.379	0.392	0.379	0.389	0.389	194,308,000
2024-10-24	0.376	0.379	0.375	0.378	0.378	24,731,000
2024-10-23	0.382	0.382	0.376	0.378	0.378	13,465,000
2024-10-22	0.385	0.385	0.379	0.380	0.380	19,188,000
2024-10-21	0.384	0.386	0.381	0.382	0.382	16,976,000
2024-10-18	0.384	0.385	0.380	0.384	0.384	13,831,000
2024-10-17	0.385	0.388	0.383	0.384	0.384	18,540,000
2024-10-16	0.387	0.392	0.383	0.385	0.385	60,014,000
2024-10-15	0.382	0.385	0.381	0.384	0.384	27,571,000
2024-10-14	0.377	0.383	0.377	0.383	0.383	26,059,000
2024-10-11	0.380	0.383	0.378	0.380	0.380	14,858,000
2024-10-10	0.380	0.382	0.377	0.380	0.380	9,724,000
2024-10-09	0.380	0.382	0.374	0.378	0.378	21,852,000
2024-10-08	0.381	0.384	0.380	0.380	0.380	14,773,000
2024-10-07	0.385	0.387	0.378	0.381	0.381	34,284,000
2024-10-04	0.380	0.386	0.380	0.384	0.384	18,724,000
2024-10-03	0.379	0.382	0.373	0.380	0.380	55,336,000
2024-10-02	0.383	0.394	0.379	0.380	0.380	45,310,000
2024-10-01	0.390	0.390	0.379	0.382	0.382	50,056,000
2024-09-30	0.387	0.391	0.385	0.390	0.390	48,655,000
2024-09-27	0.387	0.389	0.385	0.387	0.387	31,769,000
2024-09-26	0.389	0.391	0.383	0.386	0.386	69,789,000
2024-09-25	0.396	0.398	0.387	0.389	0.389	63,088,000
2024-09-24	0.394	0.399	0.389	0.395	0.395	80,213,000
2024-09-23	0.392	0.393	0.385	0.391	0.391	78,071,000
2024-09-20	0.381	0.400	0.381	0.386	0.386	135,439,000
2024-09-19	0.381	0.387	0.380	0.381	0.381	62,150,000
2024-09-18	0.383	0.384	0.379	0.383	0.383	61,811,000
2024-09-17	0.382	0.387	0.380	0.381	0.381	47,444,000
2024-09-16	0.378	0.386	0.377	0.383	0.383	57,058,000
2024-09-13	0.374	0.379	0.367	0.378	0.378	52,433,000
2024-09-12	0.381	0.381	0.369	0.372	0.372	35,001,000
2024-09-11	0.391	0.391	0.381	0.383	0.383	23,594,000
2024-09-10	0.390	0.393	0.387	0.388	0.388	39,072,000
2024-09-09	0.381	0.388	0.381	0.387	0.387	42,457,000

← NewerPage 9 of 22 · 1,270 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.