MRSK Tsentra PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.720	0.750	0.715	0.731	0.731	151,852,000
2026-10-16	0.695	0.725	0.695	0.701	0.701	105,703,000
2026-10-15	0.702	0.706	0.683	0.697	0.697	58,862,000
2026-10-14	0.706	0.708	0.698	0.701	0.701	38,617,000
2026-10-13	0.697	0.708	0.694	0.701	0.701	59,170,000
2026-10-12	0.700	0.712	0.682	0.696	0.696	44,372,000
2026-10-09	0.684	0.694	0.679	0.684	0.684	32,577,000
2026-10-08	0.690	0.691	0.668	0.688	0.688	65,412,000
2026-10-07	0.704	0.710	0.675	0.694	0.694	89,158,000
2026-10-06	0.706	0.712	0.702	0.705	0.705	43,850,000
2026-10-05	0.713	0.715	0.702	0.708	0.708	57,093,000
2026-10-02	0.709	0.716	0.705	0.711	0.711	40,364,000
2026-10-01	0.706	0.716	0.701	0.712	0.712	41,769,000
2026-09-30	0.707	0.713	0.704	0.708	0.708	44,703,000
2026-09-29	0.698	0.715	0.695	0.706	0.706	98,716,000
2026-09-28	0.710	0.724	0.688	0.699	0.699	107,121,000
2026-09-25	0.712	0.718	0.702	0.707	0.707	62,404,000
2026-09-24	0.699	0.715	0.686	0.706	0.706	115,512,000
2026-09-23	0.687	0.699	0.683	0.695	0.695	84,573,000
2026-09-22	0.689	0.699	0.680	0.686	0.686	49,138,000
2026-09-21	0.669	0.694	0.666	0.688	0.688	109,299,000
2026-09-18	0.661	0.681	0.660	0.678	0.678	96,700,000
2026-09-17	0.661	0.668	0.651	0.662	0.662	45,406,000
2026-09-16	0.646	0.672	0.646	0.658	0.658	124,382,000
2026-09-15	0.627	0.674	0.621	0.657	0.657	191,682,000
2026-09-14	0.617	0.630	0.617	0.626	0.626	28,232,000
2026-09-11	0.621	0.622	0.615	0.617	0.617	17,504,000
2026-09-10	0.620	0.625	0.615	0.622	0.622	36,636,000
2026-09-09	0.638	0.638	0.615	0.618	0.618	32,278,000
2026-09-08	0.644	0.648	0.629	0.636	0.636	38,736,000
2026-09-07	0.641	0.645	0.630	0.639	0.639	34,777,000
2026-09-04	0.653	0.653	0.632	0.642	0.642	53,409,000
2026-09-03	0.631	0.651	0.631	0.640	0.640	23,391,000
2026-09-02	0.630	0.639	0.629	0.632	0.632	12,133,000
2026-09-01	0.639	0.647	0.626	0.641	0.641	21,573,000
2026-08-31	0.621	0.639	0.621	0.634	0.634	24,674,000
2026-08-28	0.622	0.629	0.620	0.622	0.622	18,862,000
2026-08-27	0.614	0.629	0.607	0.621	0.621	15,947,000
2026-08-26	0.638	0.638	0.612	0.623	0.623	18,006,000
2026-08-25	0.638	0.650	0.632	0.635	0.635	34,362,000
2026-08-24	0.654	0.654	0.627	0.636	0.636	24,196,000
2026-08-21	0.648	0.657	0.644	0.652	0.652	11,549,000
2026-08-20	0.664	0.674	0.643	0.646	0.646	24,864,000
2026-08-19	0.661	0.673	0.648	0.661	0.661	21,339,000
2026-08-18	0.629	0.664	0.629	0.659	0.659	53,923,000
2026-08-17	0.646	0.650	0.625	0.626	0.626	65,549,000
2026-08-14	0.654	0.676	0.643	0.650	0.650	81,264,000
2026-08-13	0.693	0.696	0.651	0.659	0.659	77,910,000
2026-08-12	0.684	0.719	0.684	0.700	0.700	239,768,000
2026-08-11	0.672	0.692	0.672	0.689	0.689	59,880,000
2026-08-10	0.662	0.679	0.659	0.670	0.670	47,293,000
2026-08-07	0.672	0.672	0.658	0.665	0.665	43,801,000
2026-08-06	0.679	0.692	0.654	0.664	0.664	148,633,000
2026-08-05	0.679	0.685	0.673	0.681	0.681	69,445,000
2026-08-04	0.686	0.692	0.662	0.681	0.681	110,106,000
2026-08-03	0.673	0.686	0.673	0.684	0.684	61,251,000
2026-07-31	0.658	0.683	0.649	0.667	0.667	96,056,000
2026-07-30	0.669	0.688	0.634	0.641	0.641	163,686,000
2026-07-29	0.664	0.675	0.646	0.661	0.661	157,907,000
2026-07-28	0.630	0.685	0.621	0.644	0.644	290,925,000

Page 1 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.