Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.519	0.519	0.501	0.506	0.506	128,570,000
2025-08-13	0.522	0.524	0.519	0.520	0.520	40,280,000
2025-08-12	0.523	0.526	0.516	0.522	0.522	47,110,000
2025-08-11	0.523	0.530	0.520	0.524	0.524	115,300,000
2025-08-08	0.514	0.522	0.510	0.520	0.520	78,530,000
2025-08-07	0.521	0.523	0.510	0.512	0.512	122,670,000
2025-08-06	0.530	0.537	0.507	0.513	0.513	545,790,000
2025-08-05	0.508	0.530	0.508	0.521	0.521	431,080,000
2025-08-04	0.490	0.509	0.487	0.501	0.501	246,580,000
2025-08-01	0.474	0.489	0.474	0.484	0.484	302,630,000
2025-07-31	0.463	0.475	0.463	0.471	0.471	161,800,000
2025-07-30	0.456	0.466	0.453	0.466	0.466	157,810,000
2025-07-29	0.453	0.459	0.453	0.457	0.457	31,240,000
2025-07-28	0.455	0.460	0.452	0.453	0.453	70,530,000
2025-07-25	0.455	0.457	0.450	0.453	0.453	60,430,000
2025-07-24	0.461	0.461	0.452	0.455	0.455	53,470,000
2025-07-23	0.465	0.466	0.460	0.461	0.461	49,820,000
2025-07-22	0.461	0.465	0.459	0.461	0.461	50,730,000
2025-07-21	0.469	0.472	0.461	0.463	0.463	99,640,000
2025-07-18	0.457	0.467	0.456	0.464	0.464	117,410,000
2025-07-17	0.451	0.470	0.450	0.460	0.460	212,350,000
2025-07-16	0.439	0.456	0.427	0.450	0.450	226,600,000
2025-07-15	0.433	0.443	0.428	0.437	0.437	140,630,000
2025-07-14	0.427	0.435	0.417	0.434	0.434	226,930,000
2025-07-11	0.426	0.435	0.422	0.428	0.428	262,840,000
2025-07-10	0.415	0.425	0.405	0.425	0.425	89,710,000
2025-07-09	0.417	0.421	0.408	0.412	0.412	79,540,000
2025-07-08	0.418	0.422	0.412	0.420	0.420	82,700,000
2025-07-07	0.421	0.423	0.415	0.422	0.422	115,660,000
2025-07-04	0.420	0.427	0.417	0.422	0.422	94,600,000
2025-07-03	0.419	0.429	0.416	0.421	0.421	146,530,000
2025-07-02	0.427	0.434	0.415	0.421	0.421	315,760,000
2025-07-01	0.414	0.435	0.414	0.430	0.430	1,143,300,000
2025-06-30	0.454	0.473	0.445	0.460	0.460	1,159,660,000
2025-06-27	0.453	0.456	0.451	0.455	0.455	152,630,000
2025-06-26	0.449	0.459	0.449	0.451	0.451	206,520,000
2025-06-25	0.449	0.455	0.443	0.450	0.450	220,590,000
2025-06-24	0.460	0.460	0.432	0.442	0.442	375,810,000
2025-06-23	0.466	0.467	0.458	0.460	0.460	123,140,000
2025-06-20	0.469	0.474	0.456	0.461	0.461	337,420,000
2025-06-19	0.468	0.474	0.450	0.460	0.460	485,420,000
2025-06-18	0.454	0.469	0.453	0.463	0.463	328,040,000
2025-06-17	0.447	0.454	0.446	0.451	0.451	195,300,000
2025-06-16	0.435	0.447	0.434	0.442	0.442	260,400,000
2025-06-13	0.424	0.434	0.424	0.434	0.434	121,550,000
2025-06-11	0.421	0.426	0.419	0.425	0.425	72,210,000
2025-06-10	0.421	0.426	0.417	0.421	0.421	113,870,000
2025-06-09	0.419	0.427	0.418	0.420	0.420	185,990,000
2025-06-06	0.420	0.420	0.416	0.416	0.416	126,710,000
2025-06-05	0.414	0.420	0.414	0.419	0.419	85,490,000
2025-06-04	0.415	0.418	0.411	0.412	0.412	110,280,000
2025-06-03	0.400	0.415	0.399	0.411	0.411	129,630,000
2025-06-02	0.402	0.405	0.390	0.404	0.404	143,230,000
2025-05-30	0.394	0.403	0.390	0.400	0.400	136,260,000
2025-05-29	0.390	0.397	0.387	0.396	0.396	149,960,000
2025-05-28	0.384	0.390	0.383	0.388	0.388	73,870,000
2025-05-27	0.380	0.385	0.375	0.383	0.383	102,300,000
2025-05-26	0.378	0.381	0.370	0.380	0.380	203,400,000
2025-05-23	0.381	0.382	0.377	0.379	0.379	79,790,000
2025-05-22	0.384	0.384	0.375	0.379	0.379	91,260,000

← NewerPage 6 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.