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
2022-01-31	0.581	0.591	0.579	0.591	0.289	103,669,000
2022-01-28	0.593	0.596	0.573	0.574	0.281	133,348,000
2022-01-27	0.577	0.592	0.572	0.587	0.287	122,434,000
2022-01-26	0.576	0.595	0.570	0.577	0.282	123,787,000
2022-01-25	0.573	0.578	0.557	0.574	0.280	205,443,000
2022-01-24	0.594	0.595	0.544	0.556	0.272	313,582,000
2022-01-21	0.594	0.600	0.585	0.588	0.287	144,303,000
2022-01-20	0.601	0.610	0.591	0.600	0.293	144,158,000
2022-01-19	0.572	0.600	0.568	0.597	0.292	366,679,000
2022-01-18	0.603	0.606	0.566	0.574	0.281	304,925,000
2022-01-17	0.607	0.618	0.598	0.603	0.295	199,157,000
2022-01-14	0.617	0.620	0.589	0.603	0.295	292,604,000
2022-01-13	0.639	0.640	0.608	0.609	0.298	196,328,000
2022-01-12	0.636	0.639	0.632	0.634	0.310	92,913,000
2022-01-11	0.624	0.633	0.623	0.632	0.309	83,624,000
2022-01-10	0.627	0.630	0.622	0.624	0.305	107,654,000
2022-01-07	0.619	0.619	0.619	0.619	0.303	0
2022-01-06	0.630	0.655	0.611	0.619	0.303	326,320,000
2022-01-05	0.637	0.646	0.632	0.633	0.310	64,595,000
2022-01-04	0.645	0.646	0.640	0.642	0.314	135,214,000
2022-01-03	0.636	0.648	0.636	0.644	0.315	74,865,000
2021-12-30	0.623	0.639	0.623	0.635	0.311	114,143,000
2021-12-29	0.614	0.628	0.614	0.625	0.306	98,262,000
2021-12-28	0.620	0.624	0.617	0.618	0.302	175,828,000
2021-12-27	0.621	0.629	0.618	0.621	0.304	128,584,000
2021-12-24	0.613	0.623	0.607	0.622	0.304	222,387,000
2021-12-23	0.630	0.630	0.608	0.610	0.298	181,804,000
2021-12-22	0.620	0.633	0.616	0.624	0.305	252,360,000
2021-12-21	0.608	0.620	0.608	0.618	0.302	207,297,000
2021-12-20	0.610	0.614	0.601	0.604	0.295	117,054,000
2021-12-17	0.623	0.640	0.616	0.616	0.301	165,979,000
2021-12-16	0.619	0.632	0.618	0.631	0.308	131,696,000
2021-12-15	0.605	0.620	0.597	0.613	0.300	174,935,000
2021-12-14	0.580	0.601	0.580	0.596	0.291	209,214,000
2021-12-13	0.623	0.623	0.581	0.583	0.285	228,107,000
2021-12-10	0.617	0.621	0.601	0.617	0.301	192,714,000
2021-12-09	0.600	0.618	0.595	0.617	0.301	234,961,000
2021-12-08	0.600	0.606	0.596	0.598	0.292	109,286,000
2021-12-07	0.602	0.609	0.597	0.600	0.293	224,037,000
2021-12-06	0.600	0.606	0.590	0.599	0.293	89,323,000
2021-12-03	0.605	0.609	0.597	0.600	0.293	169,363,000
2021-12-02	0.607	0.611	0.599	0.603	0.295	305,364,000
2021-12-01	0.606	0.613	0.597	0.607	0.297	276,373,000
2021-11-30	0.595	0.614	0.588	0.601	0.294	335,434,000
2021-11-29	0.617	0.619	0.590	0.598	0.292	459,855,000
2021-11-26	0.634	0.639	0.607	0.613	0.300	422,367,000
2021-11-25	0.650	0.658	0.644	0.645	0.315	65,264,000
2021-11-24	0.649	0.651	0.636	0.650	0.318	183,154,000
2021-11-23	0.659	0.671	0.630	0.641	0.313	615,447,000
2021-11-22	0.676	0.681	0.655	0.659	0.322	158,214,000
2021-11-19	0.687	0.696	0.675	0.678	0.332	118,694,000
2021-11-18	0.689	0.690	0.682	0.685	0.335	58,388,000
2021-11-17	0.683	0.689	0.681	0.684	0.334	89,884,000
2021-11-16	0.693	0.699	0.683	0.688	0.336	104,677,000
2021-11-15	0.692	0.700	0.688	0.690	0.337	73,867,000
2021-11-12	0.691	0.694	0.686	0.692	0.338	68,674,000
2021-11-11	0.695	0.702	0.690	0.693	0.339	76,933,000
2021-11-10	0.701	0.705	0.695	0.698	0.341	41,193,000
2021-11-09	0.704	0.705	0.700	0.700	0.342	53,295,000
2021-11-08	0.703	0.715	0.701	0.704	0.344	71,773,000

← NewerPage 21 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.