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
2022-07-27	0.570	0.583	0.559	0.567	0.332	237,777,000
2022-07-26	0.534	0.570	0.534	0.563	0.330	228,663,000
2022-07-25	0.530	0.541	0.520	0.534	0.313	92,267,000
2022-07-22	0.509	0.535	0.507	0.525	0.307	139,994,000
2022-07-21	0.513	0.516	0.500	0.508	0.297	77,361,000
2022-07-20	0.522	0.530	0.510	0.513	0.301	108,836,000
2022-07-19	0.530	0.548	0.511	0.520	0.304	255,455,000
2022-07-18	0.519	0.534	0.507	0.530	0.310	193,387,000
2022-07-15	0.494	0.506	0.486	0.504	0.295	132,898,000
2022-07-14	0.495	0.503	0.483	0.491	0.288	225,345,000
2022-07-13	0.526	0.533	0.486	0.500	0.293	388,883,000
2022-07-12	0.551	0.554	0.511	0.523	0.306	337,105,000
2022-07-11	0.580	0.585	0.555	0.555	0.325	242,549,000
2022-07-08	0.603	0.603	0.562	0.586	0.287	597,252,000
2022-07-07	0.673	0.681	0.656	0.670	0.328	501,390,000
2022-07-06	0.695	0.699	0.666	0.678	0.331	413,418,000
2022-07-05	0.651	0.694	0.640	0.693	0.339	802,976,000
2022-07-04	0.660	0.670	0.635	0.649	0.317	288,050,000
2022-07-01	0.634	0.674	0.631	0.658	0.322	309,359,000
2022-06-30	0.678	0.682	0.551	0.643	0.314	776,584,000
2022-06-29	0.688	0.690	0.670	0.678	0.332	139,392,000
2022-06-28	0.675	0.689	0.674	0.688	0.336	133,858,000
2022-06-27	0.674	0.678	0.667	0.673	0.329	105,768,000
2022-06-24	0.669	0.676	0.660	0.665	0.325	124,849,000
2022-06-23	0.661	0.669	0.648	0.669	0.327	210,309,000
2022-06-22	0.681	0.683	0.662	0.667	0.326	194,837,000
2022-06-21	0.695	0.695	0.675	0.683	0.334	130,183,000
2022-06-20	0.680	0.704	0.678	0.689	0.337	216,883,000
2022-06-17	0.688	0.689	0.662	0.678	0.331	241,027,000
2022-06-16	0.684	0.700	0.673	0.686	0.336	233,292,000
2022-06-15	0.653	0.689	0.647	0.686	0.335	487,011,000
2022-06-14	0.628	0.651	0.628	0.644	0.315	178,021,000
2022-06-10	0.641	0.651	0.638	0.641	0.313	140,177,000
2022-06-09	0.634	0.654	0.630	0.638	0.312	192,368,000
2022-06-08	0.629	0.639	0.623	0.634	0.310	133,404,000
2022-06-07	0.632	0.635	0.623	0.627	0.307	117,239,000
2022-06-06	0.643	0.643	0.630	0.633	0.310	129,341,000
2022-06-03	0.637	0.645	0.621	0.640	0.313	278,442,000
2022-06-02	0.628	0.645	0.628	0.631	0.309	431,744,000
2022-06-01	0.605	0.630	0.605	0.626	0.306	578,315,000
2022-05-31	0.576	0.630	0.560	0.603	0.295	1,341,532,000
2022-05-30	0.630	0.644	0.570	0.592	0.289	735,847,000
2022-05-27	0.570	0.620	0.562	0.620	0.303	778,290,000
2022-05-26	0.523	0.574	0.516	0.565	0.276	931,164,000
2022-05-25	0.515	0.524	0.492	0.512	0.251	142,286,000
2022-05-24	0.462	0.518	0.458	0.510	0.249	373,270,000
2022-05-23	0.458	0.469	0.454	0.467	0.228	105,752,000
2022-05-20	0.468	0.469	0.451	0.456	0.223	46,979,000
2022-05-19	0.464	0.471	0.444	0.465	0.227	69,055,000
2022-05-18	0.477	0.478	0.460	0.462	0.226	103,807,000
2022-05-17	0.475	0.480	0.454	0.467	0.229	101,987,000
2022-05-16	0.454	0.472	0.447	0.470	0.230	160,995,000
2022-05-13	0.450	0.454	0.436	0.446	0.218	86,246,000
2022-05-12	0.472	0.485	0.432	0.440	0.215	256,170,000
2022-05-11	0.438	0.470	0.429	0.469	0.229	236,407,000
2022-05-06	0.414	0.443	0.409	0.428	0.209	150,312,000
2022-05-05	0.404	0.412	0.403	0.409	0.200	54,036,000
2022-05-04	0.403	0.406	0.398	0.403	0.197	35,278,000
2022-04-29	0.402	0.405	0.395	0.403	0.197	37,887,000
2022-04-28	0.409	0.414	0.400	0.400	0.196	58,173,000

← NewerPage 19 of 22 · 1,271 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.