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
2023-01-12	0.600	0.600	0.590	0.595	0.348	77,546,000
2023-01-11	0.589	0.600	0.579	0.599	0.351	115,905,000
2023-01-10	0.583	0.590	0.566	0.584	0.342	140,706,000
2023-01-09	0.574	0.592	0.574	0.583	0.341	161,142,000
2023-01-06	0.559	0.579	0.557	0.574	0.336	154,754,000
2023-01-05	0.555	0.562	0.552	0.560	0.328	22,599,000
2023-01-04	0.557	0.565	0.552	0.555	0.325	45,271,000
2023-01-03	0.554	0.565	0.553	0.557	0.326	39,541,000
2022-12-30	0.551	0.553	0.544	0.552	0.323	45,586,000
2022-12-29	0.560	0.560	0.538	0.551	0.323	89,805,000
2022-12-28	0.550	0.565	0.545	0.560	0.328	134,490,000
2022-12-27	0.525	0.570	0.525	0.550	0.322	225,098,000
2022-12-26	0.522	0.526	0.520	0.525	0.307	29,692,000
2022-12-23	0.516	0.522	0.512	0.521	0.305	25,010,000
2022-12-22	0.522	0.523	0.513	0.516	0.302	29,074,000
2022-12-21	0.524	0.527	0.518	0.520	0.304	25,678,000
2022-12-20	0.518	0.529	0.513	0.523	0.306	37,108,000
2022-12-19	0.509	0.522	0.501	0.517	0.303	56,259,000
2022-12-16	0.508	0.509	0.497	0.508	0.297	40,145,000
2022-12-15	0.512	0.512	0.496	0.502	0.294	48,495,000
2022-12-14	0.517	0.517	0.500	0.506	0.296	39,744,000
2022-12-13	0.515	0.517	0.512	0.513	0.300	24,098,000
2022-12-12	0.514	0.518	0.513	0.515	0.302	23,240,000
2022-12-09	0.513	0.518	0.513	0.514	0.301	24,695,000
2022-12-08	0.525	0.525	0.511	0.514	0.301	40,154,000
2022-12-07	0.522	0.523	0.517	0.521	0.305	28,389,000
2022-12-06	0.529	0.529	0.520	0.522	0.306	25,556,000
2022-12-05	0.527	0.534	0.523	0.526	0.308	34,872,000
2022-12-02	0.535	0.535	0.527	0.527	0.309	21,167,000
2022-12-01	0.528	0.534	0.521	0.532	0.311	53,739,000
2022-11-30	0.532	0.532	0.526	0.528	0.309	30,976,000
2022-11-29	0.535	0.538	0.531	0.532	0.312	23,613,000
2022-11-28	0.540	0.540	0.532	0.534	0.313	51,474,000
2022-11-25	0.548	0.553	0.540	0.542	0.317	36,887,000
2022-11-24	0.548	0.552	0.544	0.548	0.321	73,179,000
2022-11-23	0.542	0.550	0.536	0.548	0.321	69,656,000
2022-11-22	0.529	0.543	0.526	0.540	0.316	62,429,000
2022-11-21	0.545	0.556	0.525	0.526	0.308	128,553,000
2022-11-18	0.538	0.547	0.536	0.544	0.318	96,489,000
2022-11-17	0.540	0.541	0.534	0.538	0.315	53,043,000
2022-11-16	0.530	0.542	0.530	0.535	0.313	65,402,000
2022-11-15	0.534	0.542	0.530	0.537	0.315	80,422,000
2022-11-14	0.529	0.537	0.529	0.534	0.313	61,734,000
2022-11-11	0.535	0.536	0.526	0.529	0.310	56,239,000
2022-11-10	0.526	0.534	0.517	0.531	0.311	92,291,000
2022-11-09	0.527	0.539	0.520	0.526	0.308	110,477,000
2022-11-08	0.522	0.531	0.518	0.527	0.309	61,653,000
2022-11-07	0.516	0.523	0.512	0.522	0.306	71,916,000
2022-11-03	0.516	0.520	0.506	0.516	0.302	55,443,000
2022-11-02	0.519	0.521	0.514	0.518	0.303	43,476,000
2022-11-01	0.519	0.530	0.517	0.519	0.304	54,398,000
2022-10-31	0.520	0.530	0.515	0.520	0.305	54,135,000
2022-10-28	0.520	0.525	0.509	0.520	0.304	92,991,000
2022-10-27	0.508	0.519	0.506	0.519	0.304	70,034,000
2022-10-26	0.514	0.518	0.501	0.506	0.296	110,804,000
2022-10-25	0.496	0.522	0.496	0.514	0.301	213,437,000
2022-10-24	0.485	0.500	0.485	0.496	0.291	91,904,000
2022-10-21	0.482	0.484	0.472	0.483	0.283	29,245,000
2022-10-20	0.474	0.486	0.466	0.482	0.282	57,250,000
2022-10-19	0.478	0.478	0.466	0.474	0.278	63,712,000

← NewerPage 17 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.