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
2024-03-19	0.555	0.568	0.552	0.558	0.481	252,674,000
2024-03-18	0.566	0.566	0.552	0.552	0.475	335,386,000
2024-03-15	0.570	0.576	0.562	0.571	0.491	129,511,000
2024-03-14	0.584	0.584	0.565	0.570	0.491	179,620,000
2024-03-13	0.576	0.589	0.571	0.587	0.505	239,075,000
2024-03-12	0.571	0.576	0.567	0.571	0.492	91,594,000
2024-03-11	0.577	0.579	0.569	0.575	0.495	75,500,000
2024-03-07	0.573	0.578	0.572	0.575	0.495	82,632,000
2024-03-06	0.569	0.577	0.566	0.573	0.493	122,052,000
2024-03-05	0.568	0.580	0.563	0.571	0.491	105,848,000
2024-03-04	0.563	0.574	0.563	0.569	0.490	110,573,000
2024-03-01	0.556	0.565	0.556	0.562	0.484	126,107,000
2024-02-29	0.554	0.559	0.551	0.557	0.479	102,024,000
2024-02-28	0.556	0.562	0.551	0.555	0.478	272,446,000
2024-02-27	0.563	0.563	0.555	0.555	0.477	132,810,000
2024-02-26	0.560	0.565	0.557	0.561	0.483	103,044,000
2024-02-22	0.556	0.561	0.554	0.558	0.480	83,307,000
2024-02-21	0.564	0.570	0.552	0.558	0.480	178,244,000
2024-02-20	0.577	0.580	0.565	0.572	0.492	125,848,000
2024-02-19	0.579	0.582	0.570	0.581	0.500	172,613,000
2024-02-16	0.586	0.586	0.571	0.575	0.495	180,734,000
2024-02-15	0.586	0.590	0.581	0.586	0.504	113,749,000
2024-02-14	0.595	0.595	0.585	0.586	0.504	112,308,000
2024-02-13	0.589	0.595	0.589	0.594	0.511	55,583,000
2024-02-12	0.592	0.594	0.580	0.591	0.509	91,303,000
2024-02-09	0.598	0.598	0.589	0.592	0.510	80,795,000
2024-02-08	0.589	0.600	0.588	0.596	0.513	127,567,000
2024-02-07	0.597	0.600	0.575	0.598	0.515	185,349,000
2024-02-06	0.600	0.604	0.593	0.594	0.511	122,117,000
2024-02-05	0.588	0.600	0.586	0.598	0.515	162,289,000
2024-02-02	0.589	0.594	0.586	0.591	0.509	152,965,000
2024-02-01	0.582	0.590	0.578	0.587	0.505	232,209,000
2024-01-31	0.575	0.588	0.554	0.579	0.498	999,312,000
2024-01-30	0.578	0.580	0.569	0.576	0.496	248,253,000
2024-01-29	0.576	0.588	0.572	0.579	0.498	338,760,000
2024-01-26	0.569	0.583	0.566	0.575	0.495	558,008,000
2024-01-25	0.570	0.578	0.555	0.567	0.488	897,143,000
2024-01-24	0.607	0.617	0.566	0.579	0.498	1,842,516,000
2024-01-23	0.602	0.611	0.596	0.608	0.523	137,001,000
2024-01-22	0.601	0.607	0.598	0.602	0.518	88,987,000
2024-01-19	0.604	0.608	0.598	0.602	0.518	121,544,000
2024-01-18	0.594	0.614	0.593	0.607	0.522	497,283,000
2024-01-17	0.593	0.599	0.590	0.592	0.509	112,615,000
2024-01-16	0.589	0.600	0.584	0.593	0.511	255,107,000
2024-01-15	0.589	0.597	0.583	0.587	0.505	91,738,000
2024-01-12	0.587	0.597	0.580	0.595	0.512	165,789,000
2024-01-11	0.568	0.595	0.563	0.595	0.512	358,617,000
2024-01-10	0.563	0.573	0.562	0.565	0.486	109,031,000
2024-01-09	0.563	0.570	0.559	0.561	0.483	135,861,000
2024-01-08	0.570	0.573	0.562	0.565	0.486	79,291,000
2024-01-05	0.569	0.573	0.565	0.570	0.491	32,125,000
2024-01-04	0.569	0.569	0.564	0.567	0.488	44,419,000
2024-01-03	0.552	0.569	0.552	0.564	0.485	68,859,000
2023-12-29	0.540	0.555	0.540	0.548	0.472	103,653,000
2023-12-28	0.550	0.551	0.540	0.543	0.467	112,757,000
2023-12-27	0.554	0.557	0.546	0.550	0.473	114,767,000
2023-12-26	0.567	0.570	0.540	0.551	0.475	200,140,000
2023-12-25	0.578	0.583	0.562	0.565	0.486	147,394,000
2023-12-22	0.577	0.585	0.570	0.574	0.494	132,832,000
2023-12-21	0.562	0.576	0.552	0.557	0.479	170,597,000

← NewerPage 12 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.