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
2023-04-10	0.697	0.706	0.694	0.698	0.409	138,884,000
2023-04-07	0.690	0.698	0.682	0.691	0.405	147,525,000
2023-04-06	0.700	0.700	0.685	0.692	0.405	161,729,000
2023-04-05	0.707	0.709	0.697	0.700	0.410	124,472,000
2023-04-04	0.700	0.719	0.697	0.704	0.412	220,692,000
2023-04-03	0.705	0.710	0.695	0.701	0.410	173,758,000
2023-03-31	0.713	0.713	0.695	0.707	0.414	167,524,000
2023-03-30	0.720	0.722	0.702	0.711	0.416	199,001,000
2023-03-29	0.700	0.735	0.700	0.712	0.417	287,262,000
2023-03-28	0.690	0.703	0.684	0.701	0.410	226,486,000
2023-03-27	0.670	0.690	0.670	0.682	0.399	191,482,000
2023-03-24	0.652	0.673	0.652	0.668	0.391	139,367,000
2023-03-23	0.650	0.660	0.648	0.656	0.384	84,870,000
2023-03-22	0.649	0.654	0.645	0.650	0.381	65,500,000
2023-03-21	0.653	0.656	0.646	0.653	0.382	142,526,000
2023-03-20	0.645	0.653	0.640	0.645	0.377	211,571,000
2023-03-17	0.647	0.649	0.637	0.645	0.377	123,069,000
2023-03-16	0.638	0.650	0.632	0.641	0.375	246,127,000
2023-03-15	0.626	0.640	0.622	0.630	0.369	296,546,000
2023-03-14	0.621	0.628	0.617	0.626	0.366	52,848,000
2023-03-13	0.621	0.633	0.612	0.618	0.362	126,829,000
2023-03-10	0.628	0.628	0.620	0.622	0.364	73,195,000
2023-03-09	0.620	0.631	0.617	0.625	0.366	166,903,000
2023-03-07	0.620	0.622	0.616	0.618	0.362	94,301,000
2023-03-06	0.602	0.619	0.601	0.616	0.361	190,857,000
2023-03-03	0.596	0.603	0.596	0.602	0.352	38,776,000
2023-03-02	0.604	0.607	0.591	0.597	0.349	112,626,000
2023-03-01	0.600	0.606	0.600	0.604	0.353	69,707,000
2023-02-28	0.600	0.604	0.597	0.600	0.351	74,577,000
2023-02-27	0.594	0.599	0.590	0.597	0.350	74,948,000
2023-02-24	0.590	0.593	0.587	0.590	0.345	31,288,000
2023-02-22	0.578	0.592	0.577	0.587	0.343	106,714,000
2023-02-21	0.585	0.598	0.578	0.578	0.338	152,385,000
2023-02-20	0.580	0.583	0.573	0.583	0.341	47,713,000
2023-02-17	0.573	0.581	0.569	0.578	0.338	44,119,000
2023-02-16	0.577	0.588	0.571	0.573	0.336	108,745,000
2023-02-15	0.582	0.592	0.564	0.576	0.337	179,769,000
2023-02-14	0.610	0.610	0.580	0.582	0.341	187,667,000
2023-02-13	0.614	0.619	0.607	0.609	0.357	65,198,000
2023-02-10	0.598	0.622	0.598	0.614	0.360	197,630,000
2023-02-09	0.602	0.602	0.595	0.600	0.351	49,610,000
2023-02-08	0.605	0.607	0.598	0.600	0.351	66,220,000
2023-02-07	0.603	0.608	0.598	0.602	0.353	49,845,000
2023-02-06	0.596	0.610	0.595	0.601	0.352	76,400,000
2023-02-03	0.607	0.607	0.590	0.598	0.350	108,645,000
2023-02-02	0.599	0.609	0.594	0.602	0.352	76,003,000
2023-02-01	0.595	0.604	0.591	0.599	0.351	97,751,000
2023-01-31	0.592	0.599	0.590	0.594	0.348	54,378,000
2023-01-30	0.587	0.598	0.586	0.590	0.345	58,504,000
2023-01-27	0.583	0.588	0.577	0.585	0.342	49,833,000
2023-01-26	0.582	0.585	0.573	0.578	0.339	23,482,000
2023-01-25	0.584	0.584	0.572	0.579	0.339	34,497,000
2023-01-24	0.585	0.588	0.580	0.581	0.340	61,229,000
2023-01-23	0.579	0.585	0.576	0.582	0.341	67,327,000
2023-01-20	0.568	0.582	0.568	0.577	0.338	42,087,000
2023-01-19	0.579	0.581	0.568	0.569	0.333	62,197,000
2023-01-18	0.574	0.583	0.565	0.581	0.340	84,944,000
2023-01-17	0.590	0.590	0.572	0.574	0.336	115,063,000
2023-01-16	0.595	0.595	0.585	0.587	0.343	80,511,000
2023-01-13	0.595	0.600	0.580	0.591	0.346	91,695,000

← NewerPage 16 of 22 · 1,270 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.