Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.639	0.640	0.619	0.626	0.626	67,070,000
2026-04-29	0.617	0.649	0.613	0.619	0.619	99,490,000
2026-04-28	0.639	0.642	0.611	0.619	0.619	88,000,000
2026-04-27	0.650	0.651	0.635	0.639	0.639	75,900,000
2026-04-24	0.643	0.650	0.638	0.646	0.646	77,640,000
2026-04-23	0.628	0.646	0.626	0.642	0.642	143,810,000
2026-04-22	0.619	0.630	0.615	0.625	0.625	68,690,000
2026-04-21	0.616	0.623	0.610	0.623	0.623	45,380,000
2026-04-20	0.621	0.626	0.615	0.618	0.618	35,080,000
2026-04-17	0.620	0.628	0.611	0.617	0.617	46,930,000
2026-04-16	0.613	0.629	0.613	0.623	0.623	58,220,000
2026-04-15	0.605	0.619	0.605	0.613	0.613	46,550,000
2026-04-14	0.607	0.615	0.599	0.605	0.605	62,480,000
2026-04-13	0.611	0.616	0.595	0.603	0.603	102,730,000
2026-04-10	0.624	0.641	0.590	0.616	0.616	160,040,000
2026-04-09	0.617	0.624	0.613	0.617	0.617	55,530,000
2026-04-08	0.612	0.617	0.610	0.614	0.614	32,270,000
2026-04-07	0.621	0.624	0.612	0.618	0.618	45,170,000
2026-04-06	0.628	0.635	0.611	0.614	0.614	202,060,000
2026-04-03	0.619	0.629	0.618	0.627	0.627	98,570,000
2026-04-02	0.624	0.629	0.617	0.619	0.619	79,820,000
2026-04-01	0.610	0.625	0.603	0.622	0.622	217,400,000
2026-03-31	0.608	0.609	0.595	0.603	0.603	120,390,000
2026-03-30	0.582	0.608	0.580	0.604	0.604	343,280,000
2026-03-27	0.585	0.590	0.580	0.581	0.581	87,840,000
2026-03-26	0.585	0.592	0.579	0.582	0.582	97,840,000
2026-03-25	0.577	0.588	0.577	0.581	0.581	55,890,000
2026-03-24	0.573	0.582	0.573	0.578	0.578	32,070,000
2026-03-23	0.582	0.587	0.571	0.576	0.576	142,070,000
2026-03-20	0.573	0.586	0.573	0.580	0.580	60,650,000
2026-03-19	0.577	0.582	0.566	0.577	0.577	90,270,000
2026-03-18	0.577	0.585	0.575	0.580	0.580	144,110,000
2026-03-17	0.574	0.580	0.574	0.578	0.578	26,050,000
2026-03-16	0.576	0.581	0.572	0.573	0.573	43,750,000
2026-03-13	0.577	0.577	0.571	0.576	0.576	20,250,000
2026-03-12	0.575	0.582	0.570	0.573	0.573	57,010,000
2026-03-11	0.570	0.576	0.567	0.571	0.571	48,180,000
2026-03-10	0.565	0.572	0.564	0.567	0.567	35,660,000
2026-03-09	0.567	0.570	0.558	0.564	0.564	43,140,000
2026-03-06	0.564	0.570	0.563	0.568	0.568	34,010,000
2026-03-05	0.568	0.570	0.560	0.569	0.569	36,810,000
2026-03-04	0.570	0.570	0.567	0.569	0.569	17,080,000
2026-03-03	0.567	0.575	0.567	0.568	0.568	28,950,000
2026-03-02	0.576	0.579	0.567	0.572	0.572	64,100,000
2026-02-27	0.576	0.583	0.573	0.577	0.577	49,400,000
2026-02-26	0.576	0.578	0.574	0.576	0.576	23,640,000
2026-02-25	0.573	0.578	0.566	0.575	0.575	50,480,000
2026-02-24	0.580	0.584	0.566	0.573	0.573	68,860,000
2026-02-20	0.588	0.588	0.573	0.582	0.582	76,000,000
2026-02-19	0.573	0.590	0.570	0.585	0.585	172,680,000
2026-02-18	0.570	0.585	0.565	0.566	0.566	48,350,000
2026-02-17	0.570	0.573	0.563	0.569	0.569	45,540,000
2026-02-16	0.564	0.580	0.561	0.568	0.568	173,210,000
2026-02-13	0.553	0.563	0.550	0.562	0.562	46,870,000
2026-02-12	0.551	0.555	0.550	0.554	0.554	27,420,000
2026-02-11	0.549	0.552	0.548	0.551	0.551	20,550,000
2026-02-10	0.550	0.552	0.547	0.549	0.549	20,860,000
2026-02-09	0.555	0.565	0.546	0.551	0.551	66,330,000
2026-02-06	0.552	0.555	0.550	0.552	0.552	24,910,000
2026-02-05	0.558	0.560	0.549	0.551	0.551	52,950,000

← NewerPage 3 of 5 · 254 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.