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
2023-09-28	0.608	0.620	0.602	0.608	0.523	307,718,000
2023-09-27	0.605	0.610	0.596	0.600	0.517	287,244,000
2023-09-26	0.606	0.611	0.600	0.603	0.519	185,035,000
2023-09-25	0.615	0.621	0.600	0.605	0.521	230,407,000
2023-09-22	0.596	0.639	0.593	0.614	0.528	353,925,000
2023-09-21	0.593	0.602	0.580	0.596	0.513	325,551,000
2023-09-20	0.604	0.610	0.575	0.593	0.510	760,776,000
2023-09-19	0.644	0.649	0.602	0.621	0.534	703,078,000
2023-09-18	0.649	0.654	0.639	0.648	0.558	188,741,000
2023-09-15	0.638	0.650	0.625	0.642	0.552	397,132,000
2023-09-14	0.668	0.668	0.612	0.642	0.552	650,862,000
2023-09-13	0.684	0.685	0.662	0.668	0.575	282,563,000
2023-09-12	0.662	0.683	0.658	0.675	0.581	280,071,000
2023-09-11	0.680	0.683	0.655	0.661	0.569	370,967,000
2023-09-08	0.695	0.696	0.678	0.682	0.587	407,288,000
2023-09-07	0.705	0.710	0.685	0.691	0.595	1,191,721,000
2023-09-06	0.722	0.754	0.700	0.724	0.623	4,553,430,000
2023-09-05	0.685	0.739	0.652	0.667	0.574	3,343,290,000
2023-09-04	0.672	0.685	0.668	0.678	0.584	336,044,000
2023-09-01	0.678	0.680	0.673	0.678	0.584	113,921,000
2023-08-31	0.692	0.692	0.672	0.675	0.581	261,070,000
2023-08-30	0.687	0.699	0.670	0.678	0.584	993,613,000
2023-08-29	0.677	0.705	0.673	0.684	0.589	789,039,000
2023-08-28	0.672	0.682	0.672	0.681	0.586	103,903,000
2023-08-25	0.676	0.679	0.671	0.673	0.579	39,358,000
2023-08-24	0.670	0.677	0.668	0.676	0.582	70,009,000
2023-08-23	0.680	0.680	0.668	0.677	0.582	89,209,000
2023-08-22	0.674	0.682	0.670	0.674	0.580	102,468,000
2023-08-21	0.679	0.683	0.668	0.677	0.583	142,427,000
2023-08-18	0.678	0.680	0.673	0.677	0.582	46,536,000
2023-08-17	0.670	0.680	0.664	0.669	0.576	63,083,000
2023-08-16	0.677	0.678	0.663	0.670	0.577	167,877,000
2023-08-15	0.675	0.684	0.670	0.676	0.582	91,968,000
2023-08-14	0.692	0.693	0.675	0.677	0.583	157,245,000
2023-08-11	0.688	0.692	0.683	0.687	0.591	129,911,000
2023-08-10	0.685	0.689	0.681	0.687	0.591	117,075,000
2023-08-09	0.681	0.691	0.680	0.684	0.589	166,903,000
2023-08-08	0.676	0.689	0.663	0.683	0.588	267,785,000
2023-08-07	0.680	0.684	0.670	0.679	0.585	207,795,000
2023-08-04	0.690	0.695	0.670	0.679	0.584	340,567,000
2023-08-03	0.689	0.692	0.683	0.689	0.593	216,994,000
2023-08-02	0.693	0.693	0.685	0.688	0.592	244,741,000
2023-08-01	0.693	0.699	0.688	0.690	0.594	240,534,000
2023-07-31	0.684	0.693	0.682	0.692	0.595	234,226,000
2023-07-28	0.684	0.684	0.681	0.683	0.588	101,888,000
2023-07-27	0.686	0.686	0.681	0.684	0.589	109,658,000
2023-07-26	0.686	0.690	0.680	0.684	0.589	94,108,000
2023-07-25	0.688	0.690	0.682	0.687	0.591	139,728,000
2023-07-24	0.677	0.689	0.677	0.686	0.591	156,813,000
2023-07-21	0.680	0.685	0.673	0.682	0.587	101,275,000
2023-07-20	0.692	0.697	0.671	0.680	0.586	238,127,000
2023-07-19	0.686	0.693	0.681	0.693	0.596	334,464,000
2023-07-18	0.671	0.686	0.670	0.683	0.588	402,267,000
2023-07-17	0.671	0.677	0.669	0.672	0.578	169,843,000
2023-07-14	0.672	0.673	0.668	0.672	0.579	78,054,000
2023-07-13	0.680	0.690	0.666	0.670	0.577	243,528,000
2023-07-12	0.669	0.680	0.667	0.676	0.582	299,613,000
2023-07-11	0.670	0.672	0.663	0.667	0.574	94,793,000
2023-07-10	0.670	0.679	0.661	0.669	0.492	218,592,000
2023-07-07	0.637	0.673	0.630	0.662	0.444	1,254,050,000

← NewerPage 14 of 22 · 1,273 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.