Rosseti Tsentr I Privolzh’ye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.583	0.587	0.567	0.574	0.574	94,920,000
2026-10-16	0.561	0.590	0.556	0.584	0.584	161,760,000
2026-10-15	0.554	0.564	0.551	0.559	0.559	88,220,000
2026-10-14	0.547	0.557	0.544	0.554	0.554	101,560,000
2026-10-13	0.538	0.552	0.538	0.546	0.546	68,870,000
2026-10-12	0.534	0.543	0.529	0.540	0.540	62,280,000
2026-10-09	0.534	0.538	0.526	0.530	0.530	47,200,000
2026-10-08	0.536	0.536	0.528	0.531	0.531	24,640,000
2026-10-07	0.542	0.545	0.525	0.535	0.535	121,280,000
2026-10-06	0.544	0.550	0.537	0.541	0.541	54,970,000
2026-10-05	0.526	0.549	0.524	0.549	0.549	148,830,000
2026-10-02	0.529	0.529	0.522	0.525	0.525	32,410,000
2026-10-01	0.516	0.530	0.516	0.525	0.525	89,820,000
2026-09-30	0.512	0.527	0.509	0.519	0.519	76,000,000
2026-09-29	0.504	0.513	0.500	0.511	0.511	54,370,000
2026-09-28	0.521	0.523	0.496	0.505	0.505	93,350,000
2026-09-25	0.518	0.524	0.515	0.522	0.522	58,440,000
2026-09-24	0.521	0.523	0.511	0.517	0.517	49,450,000
2026-09-23	0.508	0.524	0.502	0.522	0.522	121,220,000
2026-09-22	0.502	0.509	0.501	0.508	0.508	30,720,000
2026-09-21	0.497	0.504	0.496	0.503	0.503	30,440,000
2026-09-18	0.494	0.502	0.493	0.501	0.501	52,440,000
2026-09-17	0.496	0.501	0.490	0.492	0.492	51,970,000
2026-09-16	0.502	0.504	0.486	0.494	0.494	65,990,000
2026-09-15	0.502	0.506	0.497	0.501	0.501	64,530,000
2026-09-14	0.490	0.504	0.490	0.503	0.503	64,350,000
2026-09-11	0.496	0.496	0.485	0.490	0.490	39,410,000
2026-09-10	0.494	0.494	0.489	0.493	0.493	27,430,000
2026-09-09	0.501	0.504	0.485	0.492	0.492	50,560,000
2026-09-08	0.502	0.507	0.500	0.502	0.502	29,100,000
2026-09-07	0.507	0.508	0.498	0.500	0.500	40,530,000
2026-09-04	0.505	0.508	0.500	0.504	0.504	30,120,000
2026-09-03	0.500	0.507	0.498	0.500	0.500	49,790,000
2026-09-02	0.498	0.504	0.497	0.499	0.499	15,190,000
2026-09-01	0.500	0.502	0.496	0.501	0.501	38,010,000
2026-08-31	0.492	0.500	0.487	0.497	0.497	48,820,000
2026-08-28	0.486	0.492	0.483	0.490	0.490	46,340,000
2026-08-27	0.481	0.492	0.479	0.486	0.486	55,080,000
2026-08-26	0.496	0.496	0.481	0.483	0.483	41,370,000
2026-08-25	0.493	0.501	0.491	0.498	0.498	22,690,000
2026-08-24	0.502	0.504	0.469	0.488	0.488	131,490,000
2026-08-21	0.500	0.508	0.499	0.503	0.503	22,650,000
2026-08-20	0.519	0.519	0.500	0.502	0.502	38,700,000
2026-08-19	0.518	0.520	0.500	0.517	0.517	79,130,000
2026-08-18	0.488	0.518	0.488	0.510	0.510	71,160,000
2026-08-17	0.494	0.494	0.478	0.486	0.486	67,480,000
2026-08-14	0.510	0.519	0.482	0.492	0.492	127,210,000
2026-08-13	0.546	0.546	0.508	0.513	0.513	97,920,000
2026-08-12	0.554	0.568	0.540	0.545	0.545	128,000,000
2026-08-11	0.548	0.558	0.545	0.552	0.552	64,120,000
2026-08-10	0.537	0.552	0.535	0.539	0.539	77,040,000
2026-08-07	0.536	0.544	0.531	0.534	0.534	62,260,000
2026-08-06	0.541	0.550	0.529	0.536	0.536	88,820,000
2026-08-05	0.530	0.545	0.527	0.543	0.543	91,020,000
2026-08-04	0.523	0.533	0.520	0.527	0.527	118,630,000
2026-08-03	0.525	0.530	0.520	0.527	0.527	56,680,000
2026-07-31	0.526	0.530	0.520	0.524	0.524	64,010,000
2026-07-30	0.529	0.534	0.520	0.520	0.520	99,020,000
2026-07-29	0.518	0.528	0.515	0.524	0.524	97,360,000
2026-07-28	0.519	0.540	0.504	0.510	0.510	261,490,000

Page 1 of 3 · 129 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.