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
2023-12-20	0.572	0.573	0.559	0.562	0.484	85,856,000
2023-12-19	0.569	0.580	0.562	0.564	0.486	147,383,000
2023-12-18	0.556	0.573	0.554	0.573	0.493	185,860,000
2023-12-15	0.536	0.555	0.536	0.549	0.472	162,825,000
2023-12-14	0.536	0.542	0.534	0.535	0.460	100,492,000
2023-12-13	0.536	0.539	0.531	0.532	0.458	82,408,000
2023-12-12	0.532	0.542	0.525	0.540	0.465	145,089,000
2023-12-11	0.545	0.547	0.523	0.537	0.462	229,996,000
2023-12-08	0.543	0.549	0.539	0.544	0.468	61,614,000
2023-12-07	0.533	0.544	0.533	0.541	0.466	122,446,000
2023-12-06	0.552	0.560	0.533	0.545	0.469	222,023,000
2023-12-05	0.536	0.565	0.523	0.545	0.469	315,827,000
2023-12-04	0.558	0.558	0.533	0.548	0.472	248,274,000
2023-12-01	0.550	0.565	0.550	0.560	0.482	198,732,000
2023-11-30	0.546	0.561	0.543	0.556	0.478	129,250,000
2023-11-29	0.549	0.566	0.546	0.554	0.477	171,041,000
2023-11-28	0.530	0.554	0.530	0.553	0.476	217,584,000
2023-11-27	0.556	0.557	0.531	0.536	0.461	231,911,000
2023-11-24	0.566	0.573	0.551	0.556	0.479	177,215,000
2023-11-23	0.575	0.577	0.564	0.568	0.489	70,037,000
2023-11-22	0.581	0.583	0.576	0.576	0.496	51,512,000
2023-11-21	0.575	0.584	0.573	0.581	0.500	73,937,000
2023-11-20	0.575	0.581	0.573	0.574	0.494	89,387,000
2023-11-17	0.575	0.589	0.572	0.581	0.500	118,411,000
2023-11-16	0.579	0.595	0.571	0.575	0.495	168,506,000
2023-11-15	0.562	0.588	0.559	0.584	0.502	260,669,000
2023-11-14	0.576	0.579	0.562	0.566	0.487	218,228,000
2023-11-13	0.588	0.589	0.576	0.583	0.502	164,723,000
2023-11-10	0.588	0.591	0.588	0.588	0.506	53,622,000
2023-11-09	0.590	0.598	0.588	0.590	0.507	138,236,000
2023-11-08	0.591	0.594	0.589	0.590	0.508	57,070,000
2023-11-07	0.593	0.594	0.589	0.592	0.510	44,193,000
2023-11-06	0.590	0.595	0.590	0.592	0.510	34,179,000
2023-11-03	0.596	0.597	0.587	0.590	0.508	102,505,000
2023-11-02	0.595	0.599	0.592	0.596	0.513	89,449,000
2023-11-01	0.589	0.596	0.586	0.593	0.511	121,890,000
2023-10-31	0.595	0.596	0.588	0.588	0.506	140,323,000
2023-10-30	0.597	0.604	0.591	0.595	0.512	125,051,000
2023-10-27	0.606	0.613	0.586	0.601	0.518	328,754,000
2023-10-26	0.627	0.630	0.604	0.604	0.520	292,569,000
2023-10-25	0.627	0.635	0.622	0.626	0.539	220,513,000
2023-10-24	0.630	0.630	0.619	0.625	0.538	168,135,000
2023-10-23	0.617	0.633	0.614	0.622	0.536	473,529,000
2023-10-20	0.598	0.622	0.596	0.607	0.523	360,557,000
2023-10-19	0.599	0.602	0.585	0.601	0.517	246,227,000
2023-10-18	0.605	0.608	0.598	0.602	0.518	140,435,000
2023-10-17	0.605	0.607	0.598	0.602	0.518	186,282,000
2023-10-16	0.596	0.607	0.590	0.604	0.519	356,393,000
2023-10-13	0.608	0.616	0.588	0.590	0.507	818,043,000
2023-10-12	0.594	0.614	0.585	0.607	0.522	296,853,000
2023-10-11	0.583	0.618	0.581	0.600	0.517	838,610,000
2023-10-10	0.579	0.589	0.578	0.583	0.502	219,530,000
2023-10-09	0.577	0.593	0.573	0.580	0.499	313,879,000
2023-10-06	0.589	0.590	0.572	0.578	0.498	279,744,000
2023-10-05	0.587	0.594	0.584	0.590	0.507	180,645,000
2023-10-04	0.584	0.590	0.577	0.585	0.504	263,887,000
2023-10-03	0.601	0.602	0.578	0.588	0.506	441,000,000
2023-10-02	0.613	0.613	0.601	0.602	0.518	170,459,000
2023-09-29	0.616	0.628	0.607	0.611	0.526	228,142,000
2023-09-28	0.608	0.620	0.602	0.608	0.523	307,718,000

← NewerPage 13 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.