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
2023-07-06	0.718	0.720	0.703	0.707	0.474	726,948,000
2023-07-05	0.714	0.721	0.713	0.716	0.480	202,608,000
2023-07-04	0.723	0.730	0.714	0.721	0.483	282,196,000
2023-07-03	0.744	0.744	0.722	0.733	0.491	293,903,000
2023-06-30	0.748	0.751	0.738	0.740	0.496	228,299,000
2023-06-29	0.746	0.748	0.735	0.746	0.500	140,412,000
2023-06-28	0.750	0.752	0.731	0.742	0.497	247,958,000
2023-06-27	0.740	0.748	0.738	0.743	0.498	122,287,000
2023-06-26	0.730	0.745	0.723	0.738	0.495	171,877,000
2023-06-23	0.744	0.747	0.721	0.745	0.500	206,180,000
2023-06-22	0.759	0.759	0.741	0.754	0.505	147,012,000
2023-06-21	0.750	0.759	0.740	0.750	0.503	230,483,000
2023-06-20	0.761	0.761	0.731	0.747	0.501	254,128,000
2023-06-19	0.746	0.761	0.744	0.755	0.506	400,552,000
2023-06-16	0.747	0.747	0.741	0.745	0.499	112,305,000
2023-06-15	0.744	0.747	0.738	0.743	0.498	150,634,000
2023-06-14	0.742	0.748	0.731	0.742	0.497	397,002,000
2023-06-13	0.720	0.740	0.719	0.732	0.491	298,490,000
2023-06-09	0.719	0.724	0.717	0.720	0.483	89,165,000
2023-06-08	0.717	0.722	0.716	0.718	0.481	87,750,000
2023-06-07	0.715	0.722	0.710	0.716	0.480	177,146,000
2023-06-06	0.708	0.718	0.703	0.717	0.481	132,664,000
2023-06-05	0.723	0.724	0.703	0.713	0.478	183,305,000
2023-06-02	0.713	0.724	0.705	0.713	0.478	228,257,000
2023-06-01	0.725	0.725	0.701	0.707	0.474	308,899,000
2023-05-31	0.720	0.725	0.718	0.724	0.485	124,395,000
2023-05-30	0.724	0.730	0.720	0.721	0.483	228,246,000
2023-05-29	0.728	0.733	0.711	0.725	0.486	406,969,000
2023-05-26	0.775	0.794	0.710	0.723	0.484	2,129,637,000
2023-05-25	0.763	0.780	0.761	0.774	0.519	355,163,000
2023-05-24	0.768	0.773	0.758	0.763	0.511	160,861,000
2023-05-23	0.769	0.775	0.753	0.761	0.510	287,534,000
2023-05-22	0.790	0.790	0.756	0.760	0.509	286,913,000
2023-05-19	0.769	0.780	0.758	0.772	0.452	198,077,000
2023-05-18	0.768	0.790	0.751	0.760	0.445	420,187,000
2023-05-17	0.790	0.790	0.760	0.763	0.447	725,099,000
2023-05-16	0.738	0.793	0.731	0.779	0.456	1,198,692,000
2023-05-15	0.709	0.736	0.708	0.729	0.427	311,831,000
2023-05-12	0.711	0.711	0.700	0.705	0.413	80,164,000
2023-05-11	0.714	0.722	0.699	0.715	0.419	184,493,000
2023-05-10	0.698	0.715	0.698	0.712	0.417	99,062,000
2023-05-08	0.705	0.710	0.696	0.699	0.409	46,487,000
2023-05-05	0.716	0.720	0.693	0.702	0.411	113,543,000
2023-05-04	0.693	0.720	0.691	0.698	0.409	157,884,000
2023-05-03	0.708	0.714	0.685	0.700	0.410	205,937,000
2023-05-02	0.719	0.730	0.685	0.704	0.412	264,289,000
2023-04-28	0.724	0.730	0.707	0.716	0.419	179,380,000
2023-04-27	0.730	0.740	0.720	0.726	0.425	406,986,000
2023-04-26	0.709	0.730	0.708	0.728	0.426	378,287,000
2023-04-25	0.705	0.710	0.700	0.709	0.415	171,740,000
2023-04-24	0.700	0.725	0.685	0.701	0.410	1,000,942,000
2023-04-21	0.708	0.716	0.692	0.698	0.408	239,838,000
2023-04-20	0.698	0.720	0.697	0.706	0.413	215,890,000
2023-04-19	0.705	0.716	0.692	0.703	0.412	183,733,000
2023-04-18	0.699	0.708	0.697	0.704	0.412	123,987,000
2023-04-17	0.695	0.700	0.685	0.695	0.407	108,503,000
2023-04-14	0.692	0.697	0.687	0.691	0.404	82,969,000
2023-04-13	0.694	0.699	0.690	0.692	0.405	118,400,000
2023-04-12	0.694	0.695	0.688	0.691	0.405	79,142,000
2023-04-11	0.705	0.706	0.687	0.693	0.406	219,659,000

← NewerPage 15 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.