Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.383	0.389	0.375	0.377	0.377	386,800,000
2025-02-24	0.378	0.389	0.377	0.383	0.383	402,180,000
2025-02-21	0.371	0.381	0.368	0.374	0.374	263,720,000
2025-02-20	0.365	0.376	0.365	0.370	0.370	172,520,000
2025-02-19	0.366	0.367	0.361	0.365	0.365	57,290,000
2025-02-18	0.369	0.369	0.360	0.363	0.363	143,110,000
2025-02-17	0.366	0.371	0.359	0.365	0.365	509,340,000
2025-02-14	0.386	0.391	0.355	0.358	0.358	476,550,000
2025-02-13	0.390	0.399	0.379	0.385	0.385	127,580,000
2025-02-12	0.380	0.387	0.378	0.379	0.379	62,090,000
2025-02-11	0.381	0.382	0.374	0.380	0.380	41,870,000
2025-02-10	0.380	0.383	0.378	0.380	0.380	49,370,000
2025-02-07	0.373	0.380	0.371	0.378	0.378	69,670,000
2025-02-06	0.370	0.375	0.369	0.373	0.373	56,990,000
2025-02-05	0.367	0.370	0.362	0.370	0.370	31,410,000
2025-02-04	0.371	0.374	0.367	0.368	0.368	23,780,000
2025-02-03	0.369	0.371	0.367	0.370	0.370	35,180,000
2025-01-31	0.371	0.375	0.365	0.370	0.370	59,550,000
2025-01-30	0.370	0.375	0.369	0.372	0.372	38,300,000
2025-01-29	0.366	0.372	0.366	0.369	0.369	23,950,000
2025-01-28	0.365	0.373	0.362	0.372	0.372	57,320,000
2025-01-27	0.372	0.375	0.364	0.365	0.365	56,950,000
2025-01-24	0.362	0.372	0.361	0.371	0.371	163,110,000
2025-01-23	0.357	0.364	0.354	0.362	0.362	98,820,000
2025-01-22	0.356	0.360	0.353	0.357	0.357	54,380,000
2025-01-21	0.351	0.357	0.346	0.353	0.353	70,710,000
2025-01-20	0.361	0.364	0.350	0.352	0.352	100,330,000
2025-01-17	0.360	0.361	0.356	0.357	0.357	61,460,000
2025-01-16	0.356	0.364	0.355	0.360	0.360	117,060,000
2025-01-15	0.357	0.358	0.351	0.352	0.352	25,280,000
2025-01-14	0.349	0.358	0.347	0.357	0.357	74,250,000
2025-01-13	0.350	0.356	0.350	0.354	0.354	96,250,000
2025-01-10	0.343	0.349	0.340	0.347	0.347	56,640,000
2025-01-09	0.350	0.359	0.340	0.342	0.342	166,130,000
2025-01-08	0.343	0.352	0.341	0.349	0.349	140,670,000
2025-01-06	0.335	0.343	0.335	0.341	0.341	37,950,000
2025-01-03	0.346	0.346	0.336	0.343	0.343	37,620,000
2024-12-30	0.340	0.347	0.338	0.346	0.346	85,540,000
2024-12-28	0.339	0.341	0.329	0.341	0.341	94,990,000
2024-12-27	0.335	0.338	0.334	0.338	0.338	35,800,000
2024-12-26	0.335	0.339	0.334	0.338	0.338	59,030,000
2024-12-25	0.331	0.337	0.330	0.335	0.335	55,630,000
2024-12-24	0.333	0.333	0.328	0.332	0.332	49,670,000
2024-12-23	0.335	0.340	0.326	0.328	0.328	120,410,000
2024-12-20	0.323	0.339	0.323	0.333	0.333	161,900,000
2024-12-19	0.314	0.327	0.314	0.324	0.324	141,740,000
2024-12-18	0.303	0.315	0.300	0.314	0.314	116,140,000
2024-12-17	0.310	0.312	0.295	0.299	0.299	110,440,000
2024-12-16	0.313	0.315	0.305	0.310	0.310	79,980,000
2024-12-13	0.313	0.318	0.313	0.318	0.318	29,880,000
2024-12-12	0.320	0.323	0.316	0.316	0.316	49,020,000
2024-12-11	0.327	0.327	0.318	0.319	0.319	46,590,000
2024-12-10	0.332	0.333	0.324	0.324	0.324	41,420,000
2024-12-09	0.326	0.332	0.323	0.332	0.332	75,590,000
2024-12-06	0.319	0.329	0.319	0.323	0.323	120,980,000
2024-12-05	0.320	0.321	0.310	0.319	0.319	81,030,000
2024-12-04	0.324	0.329	0.320	0.321	0.321	77,770,000
2024-12-03	0.330	0.330	0.322	0.324	0.324	94,570,000
2024-12-02	0.332	0.332	0.320	0.330	0.330	202,500,000
2024-11-29	0.327	0.331	0.326	0.331	0.331	32,640,000

← NewerPage 8 of 22 · 1,271 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.