Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.284	0.296	0.282	0.290	0.290	155,180,000
2024-09-04	0.281	0.282	0.274	0.282	0.282	162,110,000
2024-09-03	0.278	0.282	0.271	0.277	0.277	130,000,000
2024-09-02	0.283	0.285	0.268	0.276	0.276	465,340,000
2024-08-30	0.302	0.305	0.286	0.291	0.291	154,720,000
2024-08-29	0.301	0.308	0.299	0.303	0.303	52,100,000
2024-08-28	0.303	0.305	0.297	0.301	0.301	148,370,000
2024-08-27	0.303	0.308	0.301	0.304	0.304	64,480,000
2024-08-26	0.299	0.317	0.299	0.301	0.301	67,040,000
2024-08-23	0.300	0.301	0.293	0.293	0.293	207,010,000
2024-08-22	0.302	0.304	0.296	0.300	0.300	102,960,000
2024-08-21	0.301	0.303	0.295	0.302	0.302	103,000,000
2024-08-20	0.302	0.304	0.293	0.301	0.301	86,160,000
2024-08-19	0.305	0.305	0.300	0.302	0.302	71,960,000
2024-08-16	0.305	0.306	0.302	0.305	0.305	37,520,000
2024-08-15	0.302	0.307	0.301	0.306	0.306	71,210,000
2024-08-14	0.308	0.316	0.300	0.303	0.303	253,510,000
2024-08-13	0.295	0.309	0.295	0.306	0.306	99,560,000
2024-08-12	0.297	0.301	0.292	0.297	0.297	54,520,000
2024-08-09	0.298	0.298	0.295	0.296	0.296	30,240,000
2024-08-08	0.300	0.301	0.295	0.297	0.297	84,950,000
2024-08-07	0.291	0.303	0.288	0.300	0.300	97,680,000
2024-08-06	0.287	0.293	0.284	0.291	0.291	138,490,000
2024-08-05	0.295	0.295	0.283	0.288	0.288	200,720,000
2024-08-02	0.298	0.301	0.295	0.298	0.298	74,710,000
2024-08-01	0.300	0.300	0.297	0.297	0.297	64,510,000
2024-07-31	0.297	0.300	0.296	0.297	0.297	84,940,000
2024-07-30	0.292	0.298	0.290	0.297	0.297	99,450,000
2024-07-29	0.298	0.301	0.292	0.292	0.292	121,130,000
2024-07-26	0.302	0.307	0.296	0.301	0.301	132,360,000
2024-07-25	0.293	0.304	0.291	0.303	0.303	168,940,000
2024-07-24	0.292	0.294	0.290	0.293	0.293	86,560,000
2024-07-23	0.292	0.293	0.290	0.291	0.291	48,640,000
2024-07-22	0.288	0.292	0.286	0.292	0.292	115,530,000
2024-07-19	0.283	0.290	0.283	0.286	0.286	162,060,000
2024-07-18	0.279	0.283	0.276	0.282	0.282	96,830,000
2024-07-17	0.283	0.286	0.280	0.280	0.280	86,170,000
2024-07-16	0.285	0.285	0.275	0.283	0.283	210,390,000
2024-07-15	0.290	0.293	0.283	0.285	0.285	197,200,000
2024-07-12	0.285	0.291	0.281	0.290	0.290	461,660,000
2024-07-11	0.256	0.277	0.255	0.276	0.276	293,140,000
2024-07-10	0.262	0.263	0.250	0.257	0.257	273,370,000
2024-07-09	0.277	0.278	0.261	0.262	0.262	319,840,000
2024-07-08	0.286	0.287	0.276	0.277	0.277	224,140,000
2024-07-05	0.295	0.295	0.284	0.286	0.286	262,760,000
2024-07-04	0.295	0.297	0.292	0.295	0.295	109,370,000
2024-07-03	0.300	0.300	0.293	0.295	0.295	190,590,000
2024-07-02	0.296	0.300	0.295	0.299	0.299	198,580,000
2024-07-01	0.292	0.297	0.290	0.295	0.295	237,970,000
2024-06-28	0.307	0.307	0.291	0.293	0.293	1,438,750,000
2024-06-27	0.344	0.347	0.340	0.341	0.341	690,380,000
2024-06-26	0.350	0.352	0.343	0.345	0.345	419,070,000
2024-06-25	0.349	0.352	0.344	0.350	0.350	194,120,000
2024-06-24	0.353	0.353	0.347	0.349	0.349	175,790,000
2024-06-21	0.351	0.360	0.347	0.348	0.306	167,560,000
2024-06-20	0.338	0.351	0.338	0.350	0.308	206,210,000
2024-06-19	0.349	0.350	0.333	0.337	0.296	186,240,000
2024-06-18	0.347	0.351	0.346	0.349	0.307	131,800,000
2024-06-17	0.352	0.360	0.341	0.350	0.308	217,060,000
2024-06-14	0.346	0.356	0.344	0.353	0.310	217,060,000

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-01	0.0502 RUB
2024-06-28	0.0388 RUB
2023-06-23	0.0020 RUB
2023-01-08	0.0301 RUB
2022-06-27	0.0278 RUB
2021-06-15	0.0259 RUB
2020-01-14	0.0163 RUB
2019-06-25	0.0407 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.