Public Joint-Stock Company "Second Generating Company of the Electric Power Wholesale Market" historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.339	0.363	0.336	0.349	0.349	448,501,000
2024-09-04	0.322	0.345	0.318	0.340	0.340	159,984,000
2024-09-03	0.323	0.329	0.311	0.322	0.322	294,819,000
2024-09-02	0.346	0.353	0.320	0.325	0.325	268,468,000
2024-08-30	0.357	0.359	0.341	0.348	0.348	192,439,000
2024-08-29	0.361	0.368	0.349	0.353	0.353	207,210,000
2024-08-28	0.364	0.364	0.351	0.358	0.358	218,812,000
2024-08-27	0.379	0.379	0.364	0.365	0.365	184,181,000
2024-08-26	0.371	0.378	0.363	0.372	0.372	324,984,000
2024-08-23	0.388	0.388	0.346	0.354	0.354	1,229,017,000
2024-08-22	0.406	0.411	0.383	0.384	0.384	214,588,000
2024-08-21	0.412	0.416	0.402	0.403	0.403	179,932,000
2024-08-20	0.423	0.426	0.412	0.413	0.413	186,606,000
2024-08-19	0.427	0.431	0.422	0.426	0.426	64,080,000
2024-08-16	0.432	0.432	0.425	0.428	0.428	59,979,000
2024-08-15	0.434	0.435	0.430	0.433	0.433	46,896,000
2024-08-14	0.444	0.445	0.432	0.435	0.435	60,949,000
2024-08-13	0.431	0.445	0.431	0.441	0.441	90,574,000
2024-08-12	0.429	0.433	0.427	0.429	0.429	47,001,000
2024-08-09	0.431	0.436	0.427	0.429	0.429	69,343,000
2024-08-08	0.440	0.440	0.429	0.432	0.432	62,337,000
2024-08-07	0.437	0.439	0.430	0.436	0.436	69,839,000
2024-08-06	0.439	0.443	0.432	0.436	0.436	62,713,000
2024-08-05	0.440	0.443	0.431	0.436	0.436	59,359,000
2024-08-02	0.445	0.446	0.442	0.444	0.444	20,947,000
2024-08-01	0.448	0.451	0.444	0.447	0.447	23,049,000
2024-07-31	0.443	0.450	0.442	0.446	0.446	32,615,000
2024-07-30	0.435	0.446	0.435	0.443	0.443	60,600,000
2024-07-29	0.451	0.451	0.435	0.440	0.440	84,863,000
2024-07-26	0.459	0.463	0.450	0.455	0.455	69,036,000
2024-07-25	0.462	0.463	0.457	0.458	0.458	35,585,000
2024-07-24	0.450	0.472	0.448	0.460	0.460	207,183,000
2024-07-23	0.449	0.451	0.443	0.447	0.447	40,761,000
2024-07-22	0.450	0.454	0.442	0.447	0.447	100,087,000
2024-07-19	0.446	0.456	0.445	0.454	0.454	59,923,000
2024-07-18	0.438	0.448	0.432	0.444	0.444	62,168,000
2024-07-17	0.438	0.445	0.434	0.436	0.436	76,036,000
2024-07-16	0.435	0.440	0.422	0.433	0.433	188,416,000
2024-07-15	0.442	0.446	0.432	0.433	0.433	135,088,000
2024-07-12	0.459	0.461	0.439	0.441	0.441	150,939,000
2024-07-11	0.434	0.470	0.434	0.459	0.459	289,318,000
2024-07-10	0.441	0.454	0.434	0.438	0.438	161,031,000
2024-07-09	0.457	0.466	0.441	0.449	0.386	166,569,000
2024-07-08	0.465	0.468	0.455	0.457	0.394	68,934,000
2024-07-05	0.461	0.470	0.455	0.464	0.400	95,638,000
2024-07-04	0.474	0.476	0.459	0.463	0.398	110,456,000
2024-07-03	0.484	0.486	0.467	0.471	0.406	180,849,000
2024-07-02	0.467	0.485	0.465	0.475	0.408	155,176,000
2024-07-01	0.463	0.467	0.455	0.459	0.395	246,809,000
2024-06-28	0.469	0.474	0.463	0.466	0.401	59,184,000
2024-06-27	0.473	0.473	0.466	0.469	0.404	59,141,000
2024-06-26	0.473	0.480	0.466	0.471	0.406	108,705,000
2024-06-25	0.471	0.475	0.462	0.465	0.400	119,817,000
2024-06-24	0.478	0.478	0.470	0.473	0.407	53,882,000
2024-06-21	0.484	0.488	0.476	0.477	0.411	61,638,000
2024-06-20	0.480	0.495	0.474	0.487	0.419	211,760,000
2024-06-19	0.492	0.497	0.474	0.478	0.411	131,275,000
2024-06-18	0.500	0.510	0.493	0.505	0.435	192,996,000
2024-06-17	0.494	0.505	0.489	0.500	0.430	160,855,000
2024-06-14	0.482	0.498	0.478	0.494	0.425	146,099,000

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.0626 RUB
2023-07-11	0.0978 RUB
2023-07-10	0.0581 RUB
2023-05-22	0.0978 RUB
2022-07-11	0.0966 RUB
2021-07-02	0.0600 RUB
2020-07-10	0.0544 RUB
2019-06-28	0.0368 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.