Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.330	0.333	0.321	0.323	0.284	390,250,000
2024-03-18	0.326	0.335	0.319	0.330	0.290	1,070,370,000
2024-03-15	0.324	0.327	0.324	0.326	0.286	69,810,000
2024-03-14	0.331	0.332	0.324	0.325	0.285	155,350,000
2024-03-13	0.330	0.336	0.330	0.331	0.291	75,490,000
2024-03-12	0.329	0.331	0.327	0.330	0.291	71,520,000
2024-03-11	0.335	0.337	0.328	0.329	0.290	161,180,000
2024-03-07	0.336	0.336	0.332	0.333	0.293	64,190,000
2024-03-06	0.332	0.337	0.330	0.334	0.293	104,050,000
2024-03-05	0.330	0.332	0.328	0.332	0.292	79,850,000
2024-03-04	0.329	0.332	0.327	0.330	0.290	120,240,000
2024-03-01	0.332	0.335	0.323	0.329	0.289	105,390,000
2024-02-29	0.327	0.333	0.324	0.332	0.292	144,030,000
2024-02-28	0.328	0.330	0.324	0.326	0.286	71,750,000
2024-02-27	0.330	0.333	0.327	0.328	0.288	71,900,000
2024-02-26	0.328	0.330	0.326	0.329	0.290	78,220,000
2024-02-22	0.318	0.329	0.318	0.323	0.284	98,410,000
2024-02-21	0.320	0.330	0.310	0.324	0.285	316,890,000
2024-02-20	0.340	0.340	0.331	0.332	0.292	112,510,000
2024-02-19	0.340	0.342	0.338	0.339	0.298	74,470,000
2024-02-16	0.344	0.345	0.340	0.341	0.300	81,950,000
2024-02-15	0.345	0.347	0.341	0.344	0.303	84,090,000
2024-02-14	0.344	0.346	0.342	0.344	0.303	68,920,000
2024-02-13	0.340	0.347	0.340	0.344	0.302	140,180,000
2024-02-12	0.342	0.349	0.337	0.340	0.299	87,000,000
2024-02-09	0.340	0.342	0.338	0.342	0.300	116,140,000
2024-02-08	0.350	0.351	0.340	0.343	0.301	154,020,000
2024-02-07	0.340	0.352	0.338	0.350	0.307	856,090,000
2024-02-06	0.338	0.340	0.336	0.338	0.297	60,690,000
2024-02-05	0.340	0.342	0.337	0.338	0.297	111,310,000
2024-02-02	0.338	0.341	0.336	0.338	0.297	72,390,000
2024-02-01	0.337	0.344	0.337	0.338	0.298	175,920,000
2024-01-31	0.341	0.342	0.335	0.337	0.296	98,780,000
2024-01-30	0.342	0.345	0.337	0.339	0.298	103,680,000
2024-01-29	0.347	0.347	0.340	0.342	0.301	110,480,000
2024-01-26	0.347	0.349	0.343	0.343	0.302	97,270,000
2024-01-25	0.349	0.349	0.344	0.346	0.304	151,250,000
2024-01-24	0.348	0.355	0.345	0.347	0.305	323,620,000
2024-01-23	0.348	0.352	0.343	0.347	0.305	295,020,000
2024-01-22	0.341	0.346	0.341	0.346	0.305	143,950,000
2024-01-19	0.345	0.346	0.340	0.341	0.300	114,000,000
2024-01-18	0.345	0.347	0.343	0.344	0.303	105,090,000
2024-01-17	0.340	0.348	0.340	0.343	0.301	175,970,000
2024-01-16	0.341	0.346	0.334	0.340	0.299	154,690,000
2024-01-15	0.340	0.343	0.338	0.341	0.300	136,630,000
2024-01-12	0.335	0.343	0.334	0.338	0.297	123,950,000
2024-01-11	0.342	0.342	0.333	0.334	0.294	152,090,000
2024-01-10	0.337	0.348	0.331	0.342	0.301	201,470,000
2024-01-09	0.325	0.342	0.323	0.337	0.296	426,680,000
2024-01-08	0.323	0.325	0.320	0.325	0.285	101,540,000
2024-01-05	0.319	0.322	0.317	0.320	0.281	63,610,000
2024-01-04	0.316	0.322	0.316	0.319	0.281	67,820,000
2024-01-03	0.314	0.317	0.311	0.316	0.278	46,480,000
2023-12-29	0.309	0.311	0.305	0.310	0.273	106,480,000
2023-12-28	0.315	0.317	0.308	0.309	0.271	133,630,000
2023-12-27	0.311	0.319	0.309	0.315	0.277	253,000,000
2023-12-26	0.315	0.320	0.306	0.311	0.273	281,760,000
2023-12-25	0.321	0.326	0.316	0.316	0.278	274,350,000
2023-12-22	0.314	0.320	0.314	0.318	0.280	106,840,000
2023-12-21	0.318	0.320	0.310	0.314	0.276	92,350,000

← NewerPage 12 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.