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
2024-06-13	0.465	0.490	0.465	0.483	0.416	111,972,000
2024-06-11	0.476	0.494	0.458	0.486	0.419	174,003,000
2024-06-10	0.484	0.496	0.474	0.482	0.415	153,443,000
2024-06-07	0.473	0.492	0.473	0.488	0.420	148,880,000
2024-06-06	0.480	0.480	0.470	0.474	0.408	97,410,000
2024-06-05	0.487	0.490	0.477	0.485	0.417	87,679,000
2024-06-04	0.477	0.489	0.468	0.482	0.415	93,450,000
2024-06-03	0.478	0.488	0.465	0.471	0.406	184,546,000
2024-05-31	0.478	0.503	0.463	0.473	0.407	509,577,000
2024-05-30	0.496	0.497	0.476	0.480	0.413	225,074,000
2024-05-29	0.508	0.513	0.493	0.501	0.431	350,524,000
2024-05-28	0.503	0.515	0.499	0.503	0.433	122,556,000
2024-05-27	0.514	0.517	0.491	0.503	0.432	206,743,000
2024-05-24	0.531	0.545	0.512	0.532	0.458	206,852,000
2024-05-23	0.542	0.545	0.527	0.530	0.456	170,275,000
2024-05-22	0.537	0.543	0.536	0.540	0.465	62,591,000
2024-05-21	0.542	0.545	0.525	0.533	0.459	169,502,000
2024-05-20	0.569	0.571	0.524	0.562	0.484	240,049,000
2024-05-17	0.570	0.573	0.561	0.571	0.491	108,472,000
2024-05-16	0.569	0.573	0.567	0.570	0.490	41,394,000
2024-05-15	0.566	0.574	0.565	0.570	0.490	68,624,000
2024-05-14	0.574	0.579	0.563	0.567	0.488	140,910,000
2024-05-13	0.562	0.576	0.562	0.571	0.491	146,315,000
2024-05-10	0.559	0.567	0.559	0.563	0.485	24,011,000
2024-05-08	0.566	0.569	0.559	0.561	0.483	67,248,000
2024-05-07	0.561	0.566	0.557	0.563	0.485	80,244,000
2024-05-06	0.560	0.564	0.553	0.562	0.483	147,538,000
2024-05-03	0.565	0.567	0.558	0.561	0.483	51,203,000
2024-05-02	0.562	0.567	0.557	0.561	0.483	64,881,000
2024-04-30	0.558	0.568	0.558	0.563	0.484	62,972,000
2024-04-29	0.557	0.562	0.555	0.556	0.479	38,188,000
2024-04-27	0.558	0.560	0.553	0.556	0.479	74,855,000
2024-04-26	0.568	0.568	0.554	0.559	0.481	107,246,000
2024-04-25	0.562	0.570	0.562	0.567	0.488	80,831,000
2024-04-24	0.559	0.568	0.553	0.562	0.484	134,549,000
2024-04-23	0.562	0.564	0.556	0.560	0.482	140,479,000
2024-04-22	0.570	0.573	0.562	0.565	0.487	89,030,000
2024-04-19	0.571	0.574	0.568	0.571	0.491	48,135,000
2024-04-18	0.577	0.578	0.568	0.572	0.492	135,366,000
2024-04-17	0.574	0.580	0.570	0.577	0.496	151,640,000
2024-04-16	0.568	0.579	0.568	0.575	0.495	187,554,000
2024-04-15	0.570	0.574	0.565	0.569	0.490	159,774,000
2024-04-12	0.577	0.582	0.563	0.573	0.493	202,408,000
2024-04-11	0.567	0.589	0.563	0.574	0.494	980,632,000
2024-04-10	0.560	0.569	0.557	0.561	0.482	295,676,000
2024-04-09	0.559	0.564	0.555	0.560	0.482	127,897,000
2024-04-08	0.563	0.565	0.555	0.557	0.479	92,157,000
2024-04-05	0.556	0.564	0.555	0.558	0.480	128,889,000
2024-04-04	0.556	0.562	0.554	0.560	0.482	110,085,000
2024-04-03	0.557	0.561	0.551	0.556	0.478	121,513,000
2024-04-02	0.557	0.562	0.554	0.556	0.479	92,376,000
2024-04-01	0.552	0.557	0.552	0.554	0.477	97,297,000
2024-03-29	0.554	0.556	0.548	0.550	0.474	101,234,000
2024-03-28	0.565	0.566	0.549	0.551	0.474	155,562,000
2024-03-27	0.568	0.575	0.558	0.563	0.484	141,167,000
2024-03-26	0.562	0.573	0.547	0.563	0.485	502,809,000
2024-03-25	0.540	0.580	0.535	0.564	0.485	752,088,000
2024-03-22	0.550	0.556	0.530	0.550	0.474	173,321,000
2024-03-21	0.556	0.558	0.545	0.551	0.474	137,543,000
2024-03-20	0.558	0.563	0.552	0.554	0.477	93,293,000

← NewerPage 11 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.