Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.509	0.518	0.486	0.514	0.514	112,300,000
2026-07-24	0.481	0.519	0.467	0.500	0.500	144,940,000
2026-07-23	0.491	0.492	0.477	0.485	0.485	65,540,000
2026-07-22	0.472	0.496	0.472	0.485	0.485	127,930,000
2026-07-21	0.496	0.504	0.467	0.493	0.493	240,500,000
2026-07-20	0.431	0.496	0.422	0.471	0.471	183,700,000
2026-07-17	0.439	0.448	0.423	0.434	0.434	75,730,000
2026-07-16	0.461	0.461	0.422	0.429	0.429	119,860,000
2026-07-15	0.469	0.470	0.454	0.459	0.459	82,200,000
2026-07-14	0.450	0.470	0.449	0.463	0.463	124,310,000
2026-07-13	0.430	0.459	0.428	0.448	0.448	132,430,000
2026-07-10	0.440	0.441	0.418	0.432	0.432	63,080,000
2026-07-09	0.457	0.457	0.430	0.436	0.436	98,010,000
2026-07-08	0.456	0.464	0.441	0.457	0.457	100,830,000
2026-07-07	0.445	0.459	0.404	0.443	0.443	292,750,000
2026-07-06	0.480	0.483	0.430	0.446	0.446	396,380,000
2026-07-03	0.500	0.505	0.474	0.483	0.483	156,190,000
2026-07-02	0.509	0.517	0.500	0.503	0.503	81,640,000
2026-07-01	0.522	0.524	0.504	0.508	0.508	116,850,000
2026-06-30	0.534	0.534	0.515	0.518	0.518	545,270,000
2026-06-29	0.577	0.594	0.569	0.584	0.584	472,070,000
2026-06-26	0.576	0.578	0.560	0.566	0.566	145,060,000
2026-06-25	0.575	0.576	0.561	0.567	0.567	101,740,000
2026-06-24	0.580	0.590	0.563	0.568	0.568	141,050,000
2026-06-23	0.574	0.582	0.561	0.582	0.582	79,470,000
2026-06-22	0.608	0.610	0.560	0.573	0.573	282,600,000
2026-06-19	0.606	0.611	0.591	0.605	0.605	63,060,000
2026-06-18	0.610	0.617	0.598	0.602	0.602	74,850,000
2026-06-17	0.608	0.615	0.605	0.610	0.610	84,700,000
2026-06-16	0.607	0.611	0.598	0.605	0.605	62,270,000
2026-06-15	0.600	0.610	0.599	0.605	0.605	102,600,000
2026-06-11	0.596	0.603	0.592	0.596	0.596	38,550,000
2026-06-10	0.596	0.602	0.592	0.599	0.599	38,350,000
2026-06-09	0.600	0.603	0.586	0.596	0.596	91,400,000
2026-06-08	0.610	0.610	0.595	0.597	0.597	98,810,000
2026-06-05	0.613	0.616	0.603	0.607	0.607	42,690,000
2026-06-04	0.618	0.619	0.607	0.608	0.608	76,290,000
2026-06-03	0.618	0.618	0.606	0.615	0.615	81,280,000
2026-06-02	0.602	0.615	0.596	0.612	0.612	151,670,000
2026-06-01	0.594	0.604	0.591	0.596	0.596	140,310,000
2026-05-29	0.589	0.594	0.586	0.591	0.591	47,490,000
2026-05-28	0.595	0.602	0.585	0.595	0.595	92,420,000
2026-05-27	0.592	0.600	0.588	0.592	0.592	73,660,000
2026-05-26	0.600	0.612	0.585	0.596	0.596	186,290,000
2026-05-25	0.605	0.611	0.586	0.596	0.596	206,540,000
2026-05-22	0.610	0.615	0.587	0.603	0.603	283,990,000
2026-05-21	0.594	0.615	0.580	0.609	0.609	418,960,000
2026-05-20	0.581	0.595	0.571	0.586	0.586	213,200,000
2026-05-19	0.584	0.591	0.580	0.581	0.581	125,300,000
2026-05-18	0.607	0.616	0.576	0.582	0.582	498,480,000
2026-05-15	0.630	0.631	0.594	0.599	0.599	502,910,000
2026-05-14	0.680	0.690	0.620	0.623	0.623	974,010,000
2026-05-13	0.675	0.688	0.658	0.682	0.682	240,430,000
2026-05-12	0.640	0.675	0.640	0.657	0.657	302,650,000
2026-05-11	0.627	0.644	0.626	0.639	0.639	48,450,000
2026-05-08	0.630	0.653	0.626	0.634	0.634	169,990,000
2026-05-07	0.618	0.634	0.614	0.627	0.627	104,760,000
2026-05-06	0.617	0.622	0.614	0.615	0.615	47,790,000
2026-05-05	0.624	0.625	0.607	0.618	0.618	69,890,000
2026-05-04	0.626	0.643	0.609	0.619	0.619	145,110,000

← NewerPage 2 of 3 · 129 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.