Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.385	0.386	0.381	0.381	0.381	105,950,000
2025-05-20	0.390	0.390	0.380	0.381	0.381	92,280,000
2025-05-19	0.385	0.395	0.381	0.388	0.388	188,740,000
2025-05-16	0.385	0.390	0.378	0.386	0.386	239,400,000
2025-05-15	0.381	0.385	0.378	0.384	0.384	120,840,000
2025-05-14	0.382	0.388	0.379	0.381	0.381	157,120,000
2025-05-13	0.389	0.400	0.376	0.380	0.380	361,560,000
2025-05-12	0.388	0.395	0.386	0.390	0.390	123,510,000
2025-05-08	0.385	0.388	0.383	0.385	0.385	38,910,000
2025-05-07	0.381	0.386	0.378	0.382	0.382	36,210,000
2025-05-06	0.367	0.381	0.367	0.381	0.381	40,850,000
2025-05-05	0.382	0.386	0.363	0.368	0.368	132,290,000
2025-05-02	0.379	0.386	0.377	0.379	0.379	27,860,000
2025-04-30	0.376	0.382	0.370	0.381	0.381	105,070,000
2025-04-29	0.386	0.386	0.377	0.378	0.378	32,490,000
2025-04-28	0.385	0.388	0.385	0.387	0.387	60,520,000
2025-04-25	0.380	0.386	0.378	0.385	0.385	61,850,000
2025-04-24	0.379	0.382	0.378	0.378	0.378	18,220,000
2025-04-23	0.379	0.379	0.374	0.378	0.378	35,670,000
2025-04-22	0.382	0.385	0.376	0.379	0.379	36,910,000
2025-04-21	0.375	0.383	0.375	0.381	0.381	41,640,000
2025-04-18	0.380	0.382	0.376	0.377	0.377	63,210,000
2025-04-17	0.381	0.381	0.375	0.381	0.381	64,350,000
2025-04-16	0.372	0.377	0.370	0.377	0.377	65,310,000
2025-04-15	0.374	0.378	0.371	0.372	0.372	33,160,000
2025-04-14	0.377	0.380	0.374	0.375	0.375	35,110,000
2025-04-11	0.371	0.385	0.371	0.376	0.376	133,690,000
2025-04-10	0.360	0.372	0.359	0.370	0.370	119,700,000
2025-04-09	0.364	0.365	0.351	0.353	0.353	124,730,000
2025-04-08	0.360	0.367	0.358	0.364	0.364	198,700,000
2025-04-07	0.355	0.360	0.344	0.352	0.352	214,700,000
2025-04-04	0.372	0.375	0.356	0.366	0.366	118,660,000
2025-04-03	0.375	0.383	0.366	0.367	0.367	170,970,000
2025-04-02	0.374	0.378	0.369	0.375	0.375	69,560,000
2025-04-01	0.380	0.380	0.374	0.374	0.374	83,950,000
2025-03-31	0.375	0.380	0.365	0.375	0.375	111,350,000
2025-03-28	0.370	0.379	0.366	0.375	0.375	95,140,000
2025-03-27	0.376	0.379	0.370	0.374	0.374	90,520,000
2025-03-26	0.376	0.380	0.376	0.376	0.376	76,100,000
2025-03-25	0.375	0.378	0.373	0.376	0.376	63,040,000
2025-03-24	0.375	0.379	0.375	0.375	0.375	68,470,000
2025-03-21	0.377	0.380	0.374	0.376	0.376	102,710,000
2025-03-20	0.373	0.384	0.372	0.380	0.380	155,000,000
2025-03-19	0.365	0.374	0.360	0.373	0.373	127,990,000
2025-03-18	0.355	0.375	0.354	0.369	0.369	483,070,000
2025-03-17	0.354	0.361	0.352	0.355	0.355	140,730,000
2025-03-14	0.348	0.354	0.345	0.351	0.351	85,400,000
2025-03-13	0.349	0.349	0.342	0.342	0.342	94,050,000
2025-03-12	0.348	0.353	0.346	0.350	0.350	99,620,000
2025-03-11	0.355	0.356	0.347	0.348	0.348	131,650,000
2025-03-10	0.356	0.359	0.355	0.357	0.357	49,590,000
2025-03-07	0.358	0.362	0.352	0.354	0.354	72,000,000
2025-03-06	0.360	0.362	0.355	0.358	0.358	65,810,000
2025-03-05	0.363	0.365	0.358	0.361	0.361	155,470,000
2025-03-04	0.359	0.375	0.358	0.363	0.363	210,890,000
2025-03-03	0.363	0.363	0.352	0.353	0.353	100,570,000
2025-02-28	0.364	0.367	0.357	0.363	0.363	181,610,000
2025-02-27	0.370	0.370	0.361	0.366	0.366	131,390,000
2025-02-26	0.382	0.383	0.362	0.370	0.370	198,010,000
2025-02-25	0.383	0.389	0.375	0.377	0.377	386,800,000

← NewerPage 7 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.