Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.566	0.570	0.554	0.562	0.562	44,820,000
2026-02-03	0.570	0.572	0.564	0.565	0.565	41,180,000
2026-02-02	0.569	0.572	0.560	0.566	0.566	89,710,000
2026-01-30	0.564	0.569	0.558	0.565	0.565	79,340,000
2026-01-29	0.574	0.580	0.560	0.564	0.564	155,660,000
2026-01-28	0.580	0.585	0.572	0.574	0.574	56,720,000
2026-01-27	0.569	0.580	0.569	0.577	0.577	38,050,000
2026-01-26	0.579	0.582	0.566	0.571	0.571	102,710,000
2026-01-23	0.583	0.584	0.576	0.579	0.579	57,250,000
2026-01-22	0.578	0.597	0.576	0.582	0.582	126,170,000
2026-01-21	0.579	0.581	0.575	0.578	0.578	67,030,000
2026-01-20	0.577	0.580	0.573	0.578	0.578	38,080,000
2026-01-19	0.581	0.589	0.572	0.578	0.578	94,910,000
2026-01-16	0.575	0.585	0.572	0.578	0.578	73,320,000
2026-01-15	0.572	0.580	0.566	0.574	0.574	87,910,000
2026-01-14	0.550	0.572	0.547	0.562	0.562	183,790,000
2026-01-13	0.566	0.566	0.544	0.549	0.549	76,350,000
2026-01-12	0.575	0.577	0.547	0.554	0.554	135,010,000
2026-01-09	0.575	0.583	0.562	0.580	0.580	41,490,000
2026-01-08	0.591	0.595	0.575	0.579	0.579	89,030,000
2026-01-06	0.569	0.590	0.560	0.589	0.589	183,590,000
2026-01-05	0.554	0.570	0.542	0.570	0.570	65,820,000
2025-12-30	0.550	0.559	0.543	0.549	0.549	54,010,000
2025-12-29	0.542	0.550	0.533	0.536	0.536	251,410,000
2025-12-26	0.519	0.542	0.519	0.541	0.541	114,870,000
2025-12-25	0.509	0.525	0.508	0.521	0.521	82,460,000
2025-12-24	0.509	0.516	0.506	0.509	0.509	43,100,000
2025-12-23	0.499	0.510	0.498	0.509	0.509	45,910,000
2025-12-22	0.506	0.514	0.496	0.507	0.507	47,120,000
2025-12-19	0.500	0.513	0.500	0.510	0.510	55,460,000
2025-12-18	0.502	0.506	0.499	0.501	0.501	39,380,000
2025-12-17	0.500	0.504	0.494	0.498	0.498	33,500,000
2025-12-16	0.500	0.504	0.495	0.500	0.500	53,090,000
2025-12-15	0.505	0.510	0.496	0.502	0.502	54,620,000
2025-12-12	0.512	0.515	0.503	0.505	0.505	38,830,000
2025-12-11	0.512	0.517	0.512	0.513	0.513	52,450,000
2025-12-10	0.499	0.513	0.499	0.511	0.511	50,590,000
2025-12-09	0.506	0.508	0.492	0.501	0.501	73,740,000
2025-12-08	0.508	0.514	0.501	0.503	0.503	106,210,000
2025-12-05	0.490	0.509	0.489	0.505	0.505	141,260,000
2025-12-04	0.484	0.491	0.482	0.490	0.490	74,070,000
2025-12-03	0.480	0.488	0.468	0.486	0.486	167,440,000
2025-12-02	0.467	0.487	0.466	0.476	0.476	188,120,000
2025-12-01	0.468	0.471	0.466	0.467	0.467	31,120,000
2025-11-28	0.469	0.471	0.460	0.468	0.468	46,350,000
2025-11-27	0.469	0.475	0.465	0.472	0.472	103,090,000
2025-11-26	0.466	0.470	0.464	0.467	0.467	53,580,000
2025-11-25	0.461	0.466	0.460	0.464	0.464	44,070,000
2025-11-24	0.458	0.466	0.457	0.462	0.462	58,490,000
2025-11-21	0.458	0.462	0.454	0.457	0.457	75,710,000
2025-11-20	0.455	0.458	0.448	0.450	0.450	51,340,000
2025-11-19	0.453	0.456	0.448	0.454	0.454	66,770,000
2025-11-18	0.448	0.454	0.441	0.447	0.447	76,770,000
2025-11-17	0.456	0.462	0.445	0.449	0.449	62,380,000
2025-11-14	0.460	0.464	0.454	0.458	0.458	19,890,000
2025-11-13	0.460	0.470	0.456	0.459	0.459	44,230,000
2025-11-12	0.462	0.473	0.460	0.463	0.463	64,790,000
2025-11-11	0.454	0.465	0.453	0.465	0.465	63,080,000
2025-11-10	0.450	0.457	0.449	0.455	0.455	32,520,000
2025-11-07	0.449	0.454	0.443	0.450	0.450	37,960,000

← NewerPage 4 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.