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
2022-10-18	0.490	0.490	0.475	0.482	0.282	98,297,000
2022-10-17	0.477	0.490	0.474	0.483	0.283	75,690,000
2022-10-14	0.466	0.474	0.466	0.473	0.277	42,491,000
2022-10-13	0.465	0.476	0.461	0.467	0.273	39,802,000
2022-10-12	0.459	0.470	0.454	0.461	0.270	64,997,000
2022-10-11	0.441	0.458	0.434	0.454	0.266	73,539,000
2022-10-10	0.410	0.442	0.401	0.439	0.257	107,522,000
2022-10-07	0.438	0.440	0.411	0.421	0.246	58,190,000
2022-10-06	0.444	0.449	0.437	0.438	0.256	55,933,000
2022-10-05	0.444	0.444	0.423	0.439	0.257	118,765,000
2022-10-04	0.455	0.456	0.434	0.444	0.260	89,575,000
2022-10-03	0.430	0.454	0.430	0.449	0.263	133,425,000
2022-09-30	0.433	0.439	0.415	0.429	0.251	148,899,000
2022-09-29	0.424	0.434	0.410	0.434	0.254	90,313,000
2022-09-28	0.420	0.449	0.413	0.423	0.248	104,331,000
2022-09-27	0.417	0.435	0.405	0.423	0.248	144,903,000
2022-09-26	0.452	0.468	0.396	0.424	0.248	380,309,000
2022-09-23	0.498	0.504	0.465	0.470	0.275	98,709,000
2022-09-22	0.485	0.512	0.485	0.500	0.293	117,418,000
2022-09-21	0.450	0.500	0.428	0.485	0.284	240,722,000
2022-09-20	0.551	0.551	0.493	0.500	0.293	292,058,000
2022-09-19	0.541	0.552	0.536	0.547	0.320	75,693,000
2022-09-16	0.551	0.554	0.541	0.542	0.317	66,518,000
2022-09-15	0.546	0.554	0.540	0.548	0.321	153,477,000
2022-09-14	0.547	0.548	0.536	0.541	0.317	117,223,000
2022-09-13	0.557	0.561	0.543	0.548	0.321	188,628,000
2022-09-12	0.536	0.563	0.533	0.555	0.325	432,406,000
2022-09-09	0.533	0.547	0.529	0.536	0.314	188,719,000
2022-09-08	0.537	0.540	0.527	0.530	0.310	65,770,000
2022-09-07	0.540	0.547	0.528	0.539	0.316	129,465,000
2022-09-06	0.559	0.559	0.525	0.536	0.314	480,348,000
2022-09-05	0.520	0.560	0.520	0.559	0.328	790,237,000
2022-09-02	0.520	0.525	0.505	0.520	0.304	286,420,000
2022-09-01	0.520	0.522	0.515	0.520	0.305	93,908,000
2022-08-31	0.540	0.550	0.513	0.521	0.305	243,179,000
2022-08-30	0.520	0.527	0.518	0.527	0.308	88,159,000
2022-08-29	0.518	0.522	0.512	0.519	0.304	65,211,000
2022-08-26	0.518	0.519	0.515	0.518	0.303	25,052,000
2022-08-25	0.511	0.520	0.511	0.517	0.303	32,249,000
2022-08-24	0.523	0.523	0.512	0.515	0.301	103,063,000
2022-08-23	0.521	0.523	0.520	0.523	0.306	27,510,000
2022-08-22	0.520	0.525	0.518	0.521	0.305	44,882,000
2022-08-19	0.523	0.525	0.518	0.521	0.305	55,611,000
2022-08-18	0.531	0.531	0.522	0.523	0.306	42,665,000
2022-08-17	0.532	0.532	0.526	0.528	0.309	28,310,000
2022-08-16	0.526	0.534	0.524	0.531	0.311	84,521,000
2022-08-15	0.524	0.529	0.520	0.524	0.307	47,774,000
2022-08-12	0.525	0.528	0.519	0.525	0.307	49,381,000
2022-08-11	0.526	0.528	0.520	0.525	0.307	75,402,000
2022-08-10	0.531	0.532	0.522	0.523	0.306	84,033,000
2022-08-09	0.533	0.538	0.525	0.531	0.311	54,249,000
2022-08-08	0.526	0.535	0.524	0.530	0.310	40,618,000
2022-08-05	0.536	0.539	0.504	0.518	0.303	97,654,000
2022-08-04	0.541	0.541	0.534	0.536	0.314	33,700,000
2022-08-03	0.537	0.542	0.530	0.540	0.316	61,276,000
2022-08-02	0.547	0.552	0.525	0.535	0.313	178,732,000
2022-08-01	0.560	0.562	0.541	0.549	0.321	121,145,000
2022-07-29	0.566	0.574	0.553	0.560	0.328	51,629,000
2022-07-28	0.567	0.580	0.552	0.566	0.331	103,054,000
2022-07-27	0.570	0.583	0.559	0.567	0.332	237,777,000

← NewerPage 18 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.