Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.315	0.330	0.315	0.328	0.328	79,930,000
2024-11-27	0.317	0.318	0.306	0.314	0.314	140,860,000
2024-11-26	0.335	0.337	0.315	0.316	0.316	143,760,000
2024-11-25	0.340	0.344	0.335	0.338	0.338	87,060,000
2024-11-22	0.336	0.342	0.336	0.341	0.341	109,890,000
2024-11-21	0.336	0.343	0.330	0.336	0.336	74,350,000
2024-11-20	0.336	0.343	0.333	0.339	0.339	110,430,000
2024-11-19	0.344	0.345	0.334	0.335	0.335	93,120,000
2024-11-18	0.337	0.346	0.328	0.344	0.344	113,340,000
2024-11-15	0.339	0.342	0.337	0.342	0.342	37,020,000
2024-11-14	0.331	0.344	0.331	0.340	0.340	79,110,000
2024-11-13	0.337	0.342	0.337	0.341	0.341	35,020,000
2024-11-12	0.343	0.344	0.336	0.337	0.337	58,220,000
2024-11-11	0.331	0.342	0.331	0.341	0.341	111,120,000
2024-11-08	0.328	0.332	0.325	0.330	0.330	70,300,000
2024-11-07	0.324	0.325	0.320	0.325	0.325	27,900,000
2024-11-06	0.321	0.329	0.320	0.323	0.323	83,570,000
2024-11-05	0.317	0.320	0.316	0.320	0.320	73,200,000
2024-11-02	0.320	0.327	0.315	0.317	0.317	38,440,000
2024-11-01	0.314	0.319	0.312	0.317	0.317	44,520,000
2024-10-31	0.316	0.320	0.312	0.312	0.312	70,560,000
2024-10-30	0.323	0.327	0.318	0.321	0.321	111,420,000
2024-10-29	0.304	0.317	0.304	0.317	0.317	66,130,000
2024-10-28	0.310	0.313	0.304	0.304	0.304	98,570,000
2024-10-25	0.322	0.325	0.313	0.315	0.315	71,540,000
2024-10-24	0.317	0.323	0.317	0.323	0.323	40,000,000
2024-10-23	0.321	0.324	0.319	0.321	0.321	86,080,000
2024-10-22	0.328	0.331	0.323	0.324	0.324	60,490,000
2024-10-21	0.329	0.331	0.328	0.329	0.329	28,680,000
2024-10-18	0.330	0.330	0.328	0.329	0.329	28,320,000
2024-10-17	0.333	0.333	0.329	0.330	0.330	34,430,000
2024-10-16	0.333	0.337	0.330	0.332	0.332	133,100,000
2024-10-15	0.332	0.335	0.331	0.333	0.333	29,480,000
2024-10-14	0.328	0.334	0.326	0.332	0.332	55,720,000
2024-10-11	0.330	0.330	0.326	0.329	0.329	21,430,000
2024-10-10	0.325	0.330	0.325	0.330	0.330	47,860,000
2024-10-09	0.329	0.332	0.325	0.326	0.326	78,980,000
2024-10-08	0.333	0.334	0.328	0.332	0.332	58,800,000
2024-10-07	0.332	0.336	0.332	0.333	0.333	81,690,000
2024-10-04	0.332	0.333	0.329	0.332	0.332	98,520,000
2024-10-03	0.327	0.332	0.322	0.328	0.328	86,690,000
2024-10-02	0.330	0.333	0.327	0.328	0.328	124,180,000
2024-10-01	0.325	0.330	0.319	0.328	0.328	156,840,000
2024-09-30	0.325	0.332	0.325	0.329	0.329	67,610,000
2024-09-27	0.324	0.331	0.324	0.329	0.329	91,740,000
2024-09-26	0.323	0.329	0.322	0.327	0.327	63,570,000
2024-09-25	0.328	0.330	0.323	0.325	0.325	82,750,000
2024-09-24	0.329	0.335	0.322	0.328	0.328	227,400,000
2024-09-23	0.321	0.336	0.321	0.329	0.329	150,710,000
2024-09-20	0.317	0.325	0.317	0.323	0.323	106,660,000
2024-09-19	0.315	0.321	0.314	0.318	0.318	121,920,000
2024-09-18	0.314	0.319	0.311	0.315	0.315	110,000,000
2024-09-17	0.315	0.316	0.307	0.313	0.313	82,970,000
2024-09-16	0.309	0.314	0.308	0.314	0.314	107,630,000
2024-09-13	0.305	0.308	0.298	0.306	0.306	104,760,000
2024-09-12	0.310	0.310	0.303	0.305	0.305	72,290,000
2024-09-11	0.303	0.310	0.299	0.310	0.310	113,780,000
2024-09-10	0.303	0.308	0.301	0.308	0.308	118,690,000
2024-09-09	0.292	0.302	0.291	0.302	0.302	108,420,000
2024-09-06	0.292	0.292	0.287	0.291	0.291	51,800,000

← NewerPage 9 of 22 · 1,272 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.