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
2026-05-04	0.305	0.307	0.298	0.300	0.300	91,577,000
2026-04-30	0.310	0.313	0.300	0.301	0.301	112,797,000
2026-04-29	0.302	0.313	0.295	0.303	0.303	203,211,000
2026-04-28	0.303	0.306	0.300	0.301	0.301	56,228,000
2026-04-27	0.308	0.314	0.302	0.303	0.303	128,012,000
2026-04-24	0.312	0.317	0.303	0.307	0.307	83,963,000
2026-04-23	0.310	0.316	0.309	0.313	0.313	70,542,000
2026-04-22	0.302	0.312	0.302	0.311	0.311	110,336,000
2026-04-21	0.303	0.305	0.300	0.303	0.303	63,717,000
2026-04-20	0.301	0.305	0.299	0.301	0.301	67,169,000
2026-04-17	0.304	0.305	0.299	0.301	0.301	53,259,000
2026-04-16	0.304	0.309	0.302	0.304	0.304	110,891,000
2026-04-15	0.300	0.308	0.299	0.302	0.302	76,709,000
2026-04-14	0.304	0.308	0.290	0.298	0.298	243,092,000
2026-04-13	0.307	0.315	0.300	0.301	0.301	169,778,000
2026-04-10	0.312	0.313	0.307	0.308	0.308	80,725,000
2026-04-09	0.317	0.318	0.310	0.311	0.311	169,443,000
2026-04-08	0.320	0.323	0.313	0.316	0.316	132,719,000
2026-04-07	0.325	0.327	0.318	0.319	0.319	153,492,000
2026-04-06	0.318	0.330	0.317	0.326	0.326	114,344,000
2026-04-03	0.318	0.325	0.315	0.318	0.318	66,767,000
2026-04-02	0.314	0.319	0.314	0.318	0.318	46,800,000
2026-04-01	0.314	0.316	0.312	0.314	0.314	41,817,000
2026-03-31	0.318	0.319	0.311	0.313	0.313	109,063,000
2026-03-30	0.321	0.323	0.314	0.316	0.316	135,995,000
2026-03-27	0.329	0.333	0.316	0.320	0.320	195,450,000
2026-03-26	0.334	0.337	0.325	0.329	0.329	149,296,000
2026-03-25	0.326	0.337	0.326	0.335	0.335	125,158,000
2026-03-24	0.328	0.330	0.324	0.325	0.325	45,512,000
2026-03-23	0.331	0.332	0.320	0.329	0.329	134,817,000
2026-03-20	0.334	0.336	0.331	0.332	0.332	40,720,000
2026-03-19	0.339	0.340	0.332	0.334	0.334	88,823,000
2026-03-18	0.342	0.342	0.339	0.340	0.340	45,420,000
2026-03-17	0.341	0.344	0.340	0.340	0.340	29,210,000
2026-03-16	0.340	0.347	0.339	0.342	0.342	91,604,000
2026-03-13	0.340	0.341	0.338	0.340	0.340	33,477,000
2026-03-12	0.342	0.343	0.339	0.340	0.340	50,836,000
2026-03-11	0.341	0.343	0.340	0.342	0.342	28,908,000
2026-03-10	0.338	0.343	0.338	0.339	0.339	57,114,000
2026-03-09	0.336	0.343	0.335	0.338	0.338	55,024,000
2026-03-06	0.340	0.346	0.338	0.342	0.342	105,154,000
2026-03-05	0.340	0.341	0.338	0.340	0.340	28,789,000
2026-03-04	0.342	0.345	0.338	0.341	0.341	70,615,000
2026-03-03	0.356	0.356	0.340	0.342	0.342	249,688,000
2026-03-02	0.357	0.359	0.353	0.355	0.355	184,835,000
2026-02-27	0.359	0.360	0.354	0.358	0.358	54,011,000
2026-02-26	0.361	0.363	0.358	0.359	0.359	46,633,000
2026-02-25	0.359	0.364	0.359	0.361	0.361	80,965,000
2026-02-24	0.354	0.370	0.353	0.354	0.354	145,976,000
2026-02-20	0.357	0.358	0.353	0.355	0.355	43,726,000
2026-02-19	0.356	0.359	0.355	0.356	0.356	57,791,000
2026-02-18	0.355	0.359	0.352	0.357	0.357	166,788,000
2026-02-17	0.356	0.358	0.351	0.352	0.352	77,280,000
2026-02-16	0.355	0.358	0.352	0.355	0.355	94,130,000
2026-02-13	0.353	0.355	0.350	0.352	0.352	105,997,000
2026-02-12	0.354	0.355	0.348	0.354	0.354	91,189,000
2026-02-11	0.354	0.357	0.350	0.353	0.353	156,014,000
2026-02-10	0.357	0.360	0.353	0.355	0.355	71,136,000
2026-02-09	0.358	0.366	0.354	0.356	0.356	129,018,000
2026-02-06	0.359	0.363	0.355	0.357	0.357	80,314,000

← NewerPage 3 of 22 · 1,272 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.