Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.323	0.346	0.322	0.346	0.304	152,980,000
2024-06-11	0.352	0.354	0.346	0.347	0.305	90,670,000
2024-06-10	0.350	0.358	0.350	0.352	0.309	108,090,000
2024-06-07	0.343	0.350	0.340	0.348	0.306	136,970,000
2024-06-06	0.345	0.345	0.338	0.342	0.301	112,390,000
2024-06-05	0.345	0.348	0.342	0.345	0.303	123,760,000
2024-06-04	0.334	0.344	0.334	0.343	0.301	118,460,000
2024-06-03	0.333	0.343	0.323	0.333	0.292	243,460,000
2024-05-31	0.346	0.346	0.332	0.334	0.293	211,440,000
2024-05-30	0.343	0.350	0.343	0.346	0.304	91,140,000
2024-05-29	0.343	0.345	0.340	0.343	0.301	102,720,000
2024-05-28	0.342	0.348	0.338	0.343	0.302	159,990,000
2024-05-27	0.356	0.359	0.342	0.342	0.300	351,570,000
2024-05-24	0.361	0.362	0.354	0.356	0.313	161,590,000
2024-05-23	0.362	0.362	0.358	0.361	0.317	114,530,000
2024-05-22	0.358	0.362	0.357	0.361	0.317	118,520,000
2024-05-21	0.360	0.361	0.353	0.357	0.314	176,300,000
2024-05-20	0.364	0.365	0.360	0.360	0.317	103,060,000
2024-05-17	0.360	0.364	0.358	0.364	0.320	151,140,000
2024-05-16	0.363	0.363	0.359	0.360	0.316	145,100,000
2024-05-15	0.366	0.369	0.360	0.361	0.318	321,660,000
2024-05-14	0.370	0.370	0.363	0.366	0.322	373,670,000
2024-05-13	0.371	0.372	0.369	0.369	0.325	334,880,000
2024-05-10	0.369	0.371	0.363	0.368	0.323	516,710,000
2024-05-08	0.395	0.398	0.368	0.368	0.324	2,320,090,000
2024-05-07	0.391	0.395	0.384	0.393	0.346	510,310,000
2024-05-06	0.382	0.390	0.378	0.387	0.340	928,490,000
2024-05-03	0.373	0.377	0.371	0.377	0.331	226,680,000
2024-05-02	0.378	0.378	0.370	0.371	0.327	206,750,000
2024-04-30	0.370	0.375	0.370	0.370	0.325	118,570,000
2024-04-29	0.367	0.373	0.367	0.370	0.325	128,740,000
2024-04-27	0.360	0.367	0.358	0.366	0.322	208,070,000
2024-04-26	0.360	0.362	0.353	0.358	0.315	151,010,000
2024-04-25	0.363	0.363	0.356	0.360	0.317	56,700,000
2024-04-24	0.365	0.366	0.358	0.360	0.317	138,620,000
2024-04-23	0.371	0.375	0.363	0.365	0.321	351,230,000
2024-04-22	0.366	0.367	0.363	0.365	0.321	121,170,000
2024-04-19	0.363	0.364	0.356	0.363	0.319	119,560,000
2024-04-18	0.370	0.371	0.359	0.363	0.319	226,270,000
2024-04-17	0.367	0.372	0.364	0.369	0.324	209,890,000
2024-04-16	0.360	0.371	0.359	0.366	0.322	357,310,000
2024-04-15	0.362	0.363	0.355	0.360	0.316	210,030,000
2024-04-12	0.358	0.359	0.350	0.356	0.313	254,210,000
2024-04-11	0.363	0.364	0.354	0.354	0.311	166,110,000
2024-04-10	0.355	0.362	0.355	0.361	0.318	281,790,000
2024-04-09	0.347	0.361	0.347	0.355	0.312	800,910,000
2024-04-08	0.339	0.349	0.339	0.347	0.305	181,990,000
2024-04-05	0.341	0.341	0.338	0.339	0.298	51,540,000
2024-04-04	0.341	0.343	0.337	0.342	0.300	108,010,000
2024-04-03	0.341	0.343	0.340	0.341	0.300	94,360,000
2024-04-02	0.339	0.341	0.336	0.340	0.299	72,820,000
2024-04-01	0.344	0.346	0.330	0.338	0.297	211,410,000
2024-03-29	0.343	0.345	0.339	0.343	0.302	130,240,000
2024-03-28	0.333	0.344	0.333	0.343	0.302	212,890,000
2024-03-27	0.330	0.333	0.329	0.333	0.293	116,510,000
2024-03-26	0.328	0.330	0.327	0.330	0.290	125,060,000
2024-03-25	0.324	0.328	0.321	0.326	0.287	175,820,000
2024-03-22	0.328	0.330	0.322	0.324	0.285	308,040,000
2024-03-21	0.323	0.330	0.323	0.327	0.288	160,360,000
2024-03-20	0.323	0.327	0.321	0.322	0.283	123,910,000

← NewerPage 11 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.