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
2022-04-27	0.408	0.408	0.390	0.404	0.197	58,078,000
2022-04-26	0.389	0.401	0.389	0.400	0.196	45,090,000
2022-04-25	0.400	0.402	0.387	0.389	0.190	49,120,000
2022-04-22	0.404	0.409	0.398	0.400	0.196	32,532,000
2022-04-21	0.401	0.414	0.400	0.402	0.197	35,866,000
2022-04-20	0.410	0.416	0.400	0.403	0.197	47,640,000
2022-04-19	0.408	0.438	0.395	0.410	0.201	151,285,000
2022-04-18	0.396	0.408	0.393	0.408	0.200	97,156,000
2022-04-15	0.402	0.403	0.380	0.396	0.194	47,770,000
2022-04-14	0.413	0.413	0.394	0.399	0.195	57,532,000
2022-04-13	0.415	0.422	0.407	0.413	0.202	58,776,000
2022-04-12	0.395	0.415	0.392	0.412	0.201	60,448,000
2022-04-11	0.408	0.412	0.400	0.400	0.196	68,741,000
2022-04-08	0.408	0.414	0.400	0.407	0.199	56,671,000
2022-04-07	0.410	0.418	0.391	0.409	0.200	54,348,000
2022-04-06	0.411	0.425	0.400	0.412	0.201	45,175,000
2022-04-05	0.421	0.434	0.400	0.411	0.201	111,042,000
2022-04-04	0.444	0.456	0.422	0.435	0.213	138,678,000
2022-04-01	0.417	0.459	0.410	0.445	0.218	164,155,000
2022-03-31	0.385	0.420	0.384	0.412	0.201	231,350,000
2022-03-30	0.332	0.394	0.332	0.381	0.186	160,147,000
2022-03-29	0.327	0.350	0.306	0.329	0.161	109,062,000
2022-03-28	0.369	0.369	0.311	0.323	0.158	324,635,000
2022-03-25	0.386	0.386	0.386	0.386	0.189	0
2022-03-24	0.386	0.386	0.386	0.386	0.189	0
2022-03-23	0.386	0.386	0.386	0.386	0.189	0
2022-03-22	0.386	0.386	0.386	0.386	0.189	0
2022-03-21	0.386	0.386	0.386	0.386	0.189	0
2022-03-18	0.386	0.386	0.386	0.386	0.189	0
2022-03-17	0.386	0.386	0.386	0.386	0.189	0
2022-03-16	0.386	0.386	0.386	0.386	0.189	0
2022-03-15	0.386	0.386	0.386	0.386	0.189	0
2022-03-14	0.386	0.386	0.386	0.386	0.189	0
2022-03-11	0.386	0.386	0.386	0.386	0.189	0
2022-03-10	0.386	0.386	0.386	0.386	0.189	0
2022-03-09	0.386	0.386	0.386	0.386	0.189	0
2022-03-04	0.386	0.386	0.386	0.386	0.189	0
2022-03-03	0.386	0.386	0.386	0.386	0.189	0
2022-03-02	0.386	0.386	0.386	0.386	0.189	0
2022-03-01	0.386	0.386	0.386	0.386	0.189	0
2022-02-28	0.386	0.386	0.386	0.386	0.189	0
2022-02-25	0.337	0.420	0.337	0.385	0.188	335,792,000
2022-02-24	0.468	0.468	0.276	0.307	0.150	567,832,000
2022-02-23	0.520	0.520	0.520	0.520	0.254	0
2022-02-22	0.479	0.534	0.440	0.518	0.253	444,639,000
2022-02-21	0.565	0.571	0.490	0.492	0.241	629,681,000
2022-02-18	0.569	0.575	0.551	0.557	0.272	152,627,000
2022-02-17	0.572	0.572	0.560	0.564	0.276	170,074,000
2022-02-16	0.573	0.577	0.569	0.574	0.281	197,044,000
2022-02-15	0.571	0.573	0.562	0.565	0.276	325,929,000
2022-02-14	0.565	0.570	0.557	0.563	0.275	246,648,000
2022-02-11	0.580	0.583	0.571	0.571	0.279	114,897,000
2022-02-10	0.589	0.590	0.584	0.585	0.286	110,763,000
2022-02-09	0.588	0.592	0.581	0.584	0.285	188,141,000
2022-02-08	0.576	0.590	0.574	0.583	0.285	172,474,000
2022-02-07	0.574	0.581	0.571	0.574	0.281	70,332,000
2022-02-04	0.573	0.579	0.573	0.574	0.281	67,164,000
2022-02-03	0.580	0.581	0.567	0.571	0.279	133,034,000
2022-02-02	0.585	0.585	0.578	0.579	0.283	53,995,000
2022-02-01	0.591	0.595	0.578	0.580	0.283	110,551,000

← NewerPage 20 of 22 · 1,274 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.