Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.324	0.326	0.319	0.320	0.281	78,410,000
2023-12-19	0.316	0.325	0.315	0.321	0.282	172,540,000
2023-12-18	0.308	0.316	0.307	0.316	0.278	149,410,000
2023-12-15	0.301	0.306	0.299	0.306	0.269	90,480,000
2023-12-14	0.305	0.307	0.300	0.301	0.265	59,480,000
2023-12-13	0.302	0.310	0.302	0.303	0.266	104,480,000
2023-12-12	0.301	0.305	0.298	0.304	0.267	103,900,000
2023-12-11	0.302	0.307	0.300	0.302	0.265	93,780,000
2023-12-08	0.306	0.308	0.301	0.302	0.266	87,830,000
2023-12-07	0.307	0.309	0.298	0.303	0.266	230,630,000
2023-12-06	0.313	0.318	0.306	0.308	0.271	112,950,000
2023-12-05	0.314	0.318	0.306	0.313	0.275	179,190,000
2023-12-04	0.331	0.331	0.311	0.314	0.276	185,600,000
2023-12-01	0.332	0.334	0.325	0.327	0.288	123,960,000
2023-11-30	0.334	0.345	0.325	0.331	0.291	269,100,000
2023-11-29	0.330	0.342	0.330	0.334	0.294	180,470,000
2023-11-28	0.317	0.339	0.317	0.335	0.295	617,560,000
2023-11-27	0.323	0.327	0.317	0.317	0.279	122,890,000
2023-11-24	0.323	0.329	0.322	0.323	0.284	62,940,000
2023-11-23	0.323	0.326	0.322	0.323	0.284	66,790,000
2023-11-22	0.325	0.327	0.323	0.323	0.284	51,950,000
2023-11-21	0.327	0.327	0.321	0.323	0.284	68,420,000
2023-11-20	0.328	0.330	0.321	0.326	0.287	70,510,000
2023-11-17	0.330	0.330	0.323	0.327	0.287	73,930,000
2023-11-16	0.334	0.340	0.327	0.330	0.290	127,930,000
2023-11-15	0.322	0.334	0.318	0.334	0.293	160,880,000
2023-11-14	0.331	0.331	0.321	0.323	0.284	270,600,000
2023-11-13	0.336	0.337	0.331	0.331	0.291	115,880,000
2023-11-10	0.336	0.339	0.333	0.335	0.294	65,820,000
2023-11-09	0.342	0.342	0.335	0.336	0.295	74,480,000
2023-11-08	0.340	0.342	0.337	0.342	0.300	73,420,000
2023-11-07	0.343	0.343	0.338	0.340	0.299	57,020,000
2023-11-06	0.338	0.340	0.337	0.340	0.299	42,380,000
2023-11-03	0.340	0.341	0.333	0.336	0.296	91,600,000
2023-11-02	0.343	0.344	0.340	0.340	0.299	54,890,000
2023-11-01	0.345	0.345	0.340	0.342	0.301	67,970,000
2023-10-31	0.346	0.348	0.338	0.341	0.300	189,330,000
2023-10-30	0.351	0.353	0.346	0.347	0.305	115,270,000
2023-10-27	0.346	0.349	0.335	0.348	0.306	210,390,000
2023-10-26	0.359	0.364	0.344	0.346	0.304	279,470,000
2023-10-25	0.350	0.360	0.348	0.359	0.316	391,780,000
2023-10-24	0.342	0.350	0.337	0.347	0.305	269,200,000
2023-10-23	0.341	0.342	0.338	0.342	0.301	60,270,000
2023-10-20	0.344	0.344	0.337	0.340	0.299	57,240,000
2023-10-19	0.342	0.344	0.337	0.342	0.301	96,230,000
2023-10-18	0.346	0.348	0.336	0.341	0.300	97,230,000
2023-10-17	0.342	0.346	0.341	0.344	0.303	117,000,000
2023-10-16	0.339	0.346	0.336	0.342	0.301	125,380,000
2023-10-13	0.336	0.339	0.335	0.336	0.295	45,610,000
2023-10-12	0.335	0.338	0.331	0.335	0.295	67,900,000
2023-10-11	0.338	0.340	0.337	0.338	0.297	68,000,000
2023-10-10	0.337	0.342	0.336	0.338	0.297	81,570,000
2023-10-09	0.335	0.343	0.332	0.337	0.297	114,200,000
2023-10-06	0.335	0.336	0.330	0.334	0.294	61,630,000
2023-10-05	0.343	0.343	0.333	0.335	0.294	75,190,000
2023-10-04	0.336	0.348	0.336	0.340	0.299	101,930,000
2023-10-03	0.340	0.345	0.333	0.340	0.299	152,920,000
2023-10-02	0.349	0.353	0.341	0.341	0.300	146,730,000
2023-09-29	0.352	0.352	0.340	0.346	0.304	138,930,000
2023-09-28	0.355	0.362	0.348	0.350	0.307	392,970,000

← NewerPage 13 of 22 · 1,270 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.