Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.352	0.354	0.348	0.352	0.309	132,900,000
2023-09-26	0.351	0.351	0.342	0.348	0.306	130,880,000
2023-09-25	0.340	0.355	0.337	0.349	0.307	611,490,000
2023-09-22	0.323	0.339	0.320	0.336	0.296	238,520,000
2023-09-21	0.334	0.337	0.321	0.323	0.284	160,980,000
2023-09-20	0.339	0.344	0.325	0.336	0.296	408,450,000
2023-09-19	0.352	0.358	0.338	0.340	0.299	350,410,000
2023-09-18	0.363	0.365	0.351	0.352	0.310	222,050,000
2023-09-15	0.350	0.362	0.340	0.357	0.314	321,650,000
2023-09-14	0.371	0.373	0.316	0.350	0.308	817,550,000
2023-09-13	0.378	0.399	0.366	0.370	0.326	1,338,580,000
2023-09-12	0.380	0.384	0.374	0.378	0.332	484,610,000
2023-09-11	0.360	0.385	0.354	0.378	0.332	1,030,680,000
2023-09-08	0.357	0.365	0.343	0.358	0.315	417,960,000
2023-09-07	0.372	0.376	0.350	0.357	0.314	496,690,000
2023-09-06	0.372	0.378	0.363	0.368	0.323	238,060,000
2023-09-05	0.380	0.380	0.364	0.373	0.328	357,480,000
2023-09-04	0.385	0.385	0.372	0.376	0.331	306,290,000
2023-09-01	0.390	0.394	0.371	0.378	0.332	499,520,000
2023-08-31	0.378	0.394	0.373	0.386	0.339	1,577,470,000
2023-08-30	0.362	0.377	0.356	0.372	0.327	1,498,000,000
2023-08-29	0.359	0.360	0.352	0.356	0.313	209,640,000
2023-08-28	0.359	0.364	0.352	0.358	0.315	643,730,000
2023-08-25	0.353	0.363	0.349	0.350	0.308	321,250,000
2023-08-24	0.350	0.360	0.345	0.351	0.309	355,360,000
2023-08-23	0.355	0.355	0.343	0.349	0.307	269,120,000
2023-08-22	0.335	0.359	0.334	0.355	0.312	1,271,930,000
2023-08-21	0.330	0.335	0.329	0.334	0.294	193,670,000
2023-08-18	0.328	0.333	0.324	0.328	0.288	172,600,000
2023-08-17	0.330	0.330	0.323	0.324	0.285	148,710,000
2023-08-16	0.336	0.338	0.316	0.322	0.283	488,120,000
2023-08-15	0.337	0.344	0.313	0.336	0.295	289,700,000
2023-08-14	0.349	0.351	0.337	0.338	0.298	404,720,000
2023-08-11	0.351	0.352	0.346	0.348	0.306	136,210,000
2023-08-10	0.353	0.362	0.349	0.351	0.309	441,790,000
2023-08-09	0.341	0.356	0.341	0.349	0.307	412,120,000
2023-08-08	0.340	0.346	0.331	0.341	0.300	262,420,000
2023-08-07	0.345	0.351	0.345	0.346	0.304	248,830,000
2023-08-04	0.358	0.365	0.310	0.341	0.300	626,040,000
2023-08-03	0.356	0.357	0.350	0.357	0.314	311,060,000
2023-08-02	0.365	0.365	0.355	0.357	0.314	404,730,000
2023-08-01	0.367	0.373	0.363	0.364	0.320	481,440,000
2023-07-31	0.373	0.395	0.354	0.364	0.320	2,043,990,000
2023-07-28	0.351	0.378	0.345	0.363	0.319	1,931,390,000
2023-07-27	0.340	0.354	0.339	0.349	0.307	616,320,000
2023-07-26	0.344	0.349	0.334	0.340	0.299	504,450,000
2023-07-25	0.333	0.349	0.332	0.343	0.302	746,790,000
2023-07-24	0.339	0.344	0.326	0.332	0.292	807,430,000
2023-07-21	0.324	0.325	0.310	0.321	0.282	431,020,000
2023-07-20	0.326	0.336	0.317	0.325	0.286	778,820,000
2023-07-19	0.310	0.338	0.301	0.324	0.285	1,643,830,000
2023-07-18	0.303	0.308	0.298	0.307	0.270	270,470,000
2023-07-17	0.300	0.307	0.300	0.303	0.267	151,460,000
2023-07-14	0.301	0.309	0.295	0.304	0.267	430,420,000
2023-07-13	0.301	0.305	0.298	0.301	0.265	371,960,000
2023-07-12	0.287	0.304	0.287	0.301	0.265	860,520,000
2023-07-11	0.278	0.293	0.278	0.287	0.253	535,800,000
2023-07-10	0.284	0.284	0.271	0.278	0.244	186,970,000
2023-07-07	0.279	0.288	0.272	0.281	0.247	251,260,000
2023-07-06	0.287	0.287	0.275	0.278	0.244	184,860,000

← NewerPage 14 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.