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
2026-02-05	0.356	0.365	0.350	0.361	0.361	224,233,000
2026-02-04	0.364	0.367	0.352	0.359	0.359	124,602,000
2026-02-03	0.369	0.370	0.360	0.363	0.363	231,082,000
2026-02-02	0.353	0.369	0.352	0.363	0.363	472,902,000
2026-01-30	0.356	0.360	0.350	0.355	0.355	173,179,000
2026-01-29	0.355	0.362	0.346	0.352	0.352	312,275,000
2026-01-28	0.354	0.360	0.354	0.355	0.355	140,371,000
2026-01-27	0.355	0.357	0.349	0.353	0.353	263,909,000
2026-01-26	0.360	0.363	0.353	0.357	0.357	145,243,000
2026-01-23	0.355	0.365	0.353	0.357	0.357	238,044,000
2026-01-22	0.364	0.373	0.352	0.359	0.359	466,072,000
2026-01-21	0.358	0.369	0.355	0.360	0.360	340,884,000
2026-01-20	0.348	0.365	0.347	0.356	0.356	498,140,000
2026-01-19	0.346	0.350	0.343	0.347	0.347	208,848,000
2026-01-16	0.344	0.348	0.342	0.346	0.346	137,937,000
2026-01-15	0.342	0.347	0.341	0.344	0.344	108,755,000
2026-01-14	0.340	0.346	0.337	0.344	0.344	151,386,000
2026-01-13	0.340	0.345	0.334	0.340	0.340	120,350,000
2026-01-12	0.334	0.340	0.334	0.335	0.335	101,478,000
2026-01-09	0.334	0.337	0.333	0.334	0.334	27,777,000
2026-01-08	0.332	0.335	0.331	0.334	0.334	32,265,000
2026-01-06	0.331	0.336	0.330	0.334	0.334	49,701,000
2026-01-05	0.332	0.332	0.324	0.330	0.330	77,346,000
2025-12-30	0.334	0.334	0.330	0.333	0.333	42,397,000
2025-12-29	0.337	0.343	0.331	0.333	0.333	193,543,000
2025-12-26	0.334	0.338	0.333	0.337	0.337	69,295,000
2025-12-25	0.337	0.337	0.332	0.334	0.334	46,320,000
2025-12-24	0.336	0.340	0.334	0.335	0.335	59,556,000
2025-12-23	0.333	0.338	0.332	0.336	0.336	80,540,000
2025-12-22	0.345	0.346	0.332	0.332	0.332	181,885,000
2025-12-19	0.350	0.352	0.341	0.345	0.345	137,148,000
2025-12-18	0.346	0.351	0.346	0.346	0.346	158,156,000
2025-12-17	0.341	0.347	0.340	0.345	0.345	247,569,000
2025-12-16	0.335	0.344	0.334	0.343	0.343	211,359,000
2025-12-15	0.334	0.338	0.322	0.336	0.336	250,189,000
2025-12-12	0.336	0.343	0.333	0.335	0.335	128,652,000
2025-12-11	0.331	0.340	0.331	0.337	0.337	344,050,000
2025-12-10	0.328	0.333	0.325	0.331	0.331	232,216,000
2025-12-09	0.324	0.328	0.323	0.326	0.326	130,130,000
2025-12-08	0.324	0.329	0.323	0.326	0.326	177,023,000
2025-12-05	0.321	0.325	0.320	0.324	0.324	135,463,000
2025-12-04	0.323	0.325	0.320	0.322	0.322	114,548,000
2025-12-03	0.323	0.325	0.318	0.321	0.321	128,402,000
2025-12-02	0.325	0.327	0.321	0.323	0.323	133,441,000
2025-12-01	0.323	0.331	0.322	0.325	0.325	213,180,000
2025-11-28	0.322	0.325	0.321	0.325	0.325	131,206,000
2025-11-27	0.326	0.327	0.320	0.325	0.325	217,855,000
2025-11-26	0.329	0.330	0.322	0.325	0.325	140,682,000
2025-11-25	0.325	0.331	0.324	0.329	0.329	131,854,000
2025-11-24	0.328	0.333	0.324	0.326	0.326	171,027,000
2025-11-21	0.327	0.332	0.322	0.329	0.329	282,823,000
2025-11-20	0.318	0.328	0.317	0.324	0.324	337,067,000
2025-11-19	0.313	0.325	0.312	0.321	0.321	316,243,000
2025-11-18	0.313	0.317	0.306	0.314	0.314	453,473,000
2025-11-17	0.326	0.328	0.310	0.322	0.322	388,309,000
2025-11-14	0.327	0.331	0.325	0.328	0.328	277,470,000
2025-11-13	0.331	0.333	0.326	0.329	0.329	219,409,000
2025-11-12	0.334	0.335	0.329	0.331	0.331	167,026,000
2025-11-11	0.335	0.335	0.331	0.334	0.334	248,660,000
2025-11-10	0.338	0.339	0.330	0.332	0.332	635,798,000

← NewerPage 4 of 22 · 1,270 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.