Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.457	0.457	0.446	0.449	0.449	49,900,000
2025-11-05	0.460	0.461	0.451	0.454	0.454	37,680,000
2025-11-03	0.449	0.459	0.448	0.455	0.455	35,400,000
2025-11-01	0.444	0.450	0.444	0.447	0.447	17,510,000
2025-10-31	0.441	0.448	0.439	0.444	0.444	62,370,000
2025-10-30	0.440	0.448	0.436	0.444	0.444	47,190,000
2025-10-29	0.445	0.446	0.437	0.440	0.440	96,900,000
2025-10-28	0.427	0.445	0.426	0.439	0.439	83,010,000
2025-10-27	0.453	0.453	0.427	0.432	0.432	82,530,000
2025-10-24	0.452	0.465	0.448	0.449	0.449	107,830,000
2025-10-23	0.453	0.465	0.441	0.449	0.449	72,230,000
2025-10-22	0.472	0.475	0.449	0.471	0.471	66,910,000
2025-10-21	0.475	0.477	0.457	0.466	0.466	154,210,000
2025-10-20	0.474	0.484	0.464	0.477	0.477	221,910,000
2025-10-17	0.452	0.475	0.446	0.471	0.471	364,540,000
2025-10-16	0.442	0.457	0.433	0.449	0.449	377,970,000
2025-10-15	0.405	0.490	0.391	0.436	0.436	1,147,030,000
2025-10-14	0.412	0.424	0.394	0.399	0.399	238,010,000
2025-10-13	0.415	0.429	0.351	0.409	0.409	1,593,950,000
2025-10-10	0.478	0.486	0.406	0.438	0.438	1,380,470,000
2025-10-09	0.500	0.510	0.472	0.508	0.508	242,340,000
2025-10-08	0.504	0.509	0.495	0.497	0.497	61,210,000
2025-10-07	0.500	0.507	0.496	0.505	0.505	37,980,000
2025-10-06	0.485	0.500	0.480	0.498	0.498	104,550,000
2025-10-03	0.490	0.495	0.481	0.485	0.485	71,400,000
2025-10-02	0.511	0.511	0.485	0.489	0.489	92,950,000
2025-10-01	0.523	0.526	0.503	0.510	0.510	112,040,000
2025-09-30	0.522	0.524	0.518	0.522	0.522	53,140,000
2025-09-29	0.510	0.524	0.509	0.515	0.515	123,010,000
2025-09-26	0.509	0.513	0.507	0.511	0.511	36,220,000
2025-09-25	0.507	0.518	0.505	0.509	0.509	108,750,000
2025-09-24	0.472	0.510	0.465	0.503	0.503	222,780,000
2025-09-23	0.478	0.483	0.468	0.479	0.479	75,510,000
2025-09-22	0.479	0.479	0.467	0.475	0.475	76,540,000
2025-09-19	0.482	0.493	0.477	0.482	0.482	76,350,000
2025-09-18	0.488	0.489	0.481	0.482	0.482	34,430,000
2025-09-17	0.494	0.494	0.478	0.483	0.483	76,420,000
2025-09-16	0.500	0.504	0.491	0.493	0.493	70,760,000
2025-09-15	0.502	0.512	0.500	0.501	0.501	54,490,000
2025-09-12	0.518	0.520	0.500	0.502	0.502	136,680,000
2025-09-11	0.517	0.520	0.513	0.519	0.519	26,360,000
2025-09-10	0.526	0.526	0.513	0.521	0.521	62,830,000
2025-09-09	0.511	0.527	0.511	0.521	0.521	123,780,000
2025-09-08	0.512	0.519	0.508	0.511	0.511	62,480,000
2025-09-05	0.508	0.515	0.508	0.511	0.511	35,420,000
2025-09-04	0.508	0.514	0.507	0.507	0.507	43,900,000
2025-09-03	0.505	0.508	0.503	0.506	0.506	26,280,000
2025-09-02	0.508	0.513	0.503	0.507	0.507	30,260,000
2025-09-01	0.510	0.513	0.503	0.512	0.512	54,090,000
2025-08-29	0.511	0.515	0.505	0.507	0.507	24,060,000
2025-08-28	0.522	0.522	0.509	0.517	0.517	38,270,000
2025-08-27	0.513	0.521	0.513	0.516	0.516	80,470,000
2025-08-26	0.510	0.516	0.510	0.512	0.512	35,210,000
2025-08-25	0.510	0.514	0.501	0.510	0.510	72,660,000
2025-08-22	0.500	0.510	0.498	0.507	0.507	35,400,000
2025-08-21	0.515	0.515	0.497	0.499	0.499	89,530,000
2025-08-20	0.522	0.524	0.511	0.515	0.515	61,450,000
2025-08-19	0.519	0.524	0.517	0.518	0.518	91,710,000
2025-08-18	0.505	0.520	0.496	0.516	0.516	102,980,000
2025-08-15	0.513	0.514	0.503	0.506	0.506	71,890,000

← NewerPage 5 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.