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
2025-11-07	0.343	0.344	0.335	0.338	0.338	454,095,000
2025-11-06	0.352	0.354	0.341	0.343	0.343	619,184,000
2025-11-05	0.356	0.356	0.340	0.352	0.352	1,976,130,000
2025-11-03	0.413	0.422	0.413	0.418	0.418	731,636,000
2025-11-01	0.417	0.419	0.412	0.415	0.415	340,624,000
2025-10-31	0.418	0.421	0.415	0.418	0.418	355,843,000
2025-10-30	0.418	0.420	0.415	0.417	0.417	279,555,000
2025-10-29	0.418	0.419	0.415	0.417	0.417	223,819,000
2025-10-28	0.417	0.421	0.413	0.415	0.415	262,833,000
2025-10-27	0.422	0.426	0.414	0.416	0.416	461,791,000
2025-10-24	0.422	0.427	0.418	0.420	0.420	266,903,000
2025-10-23	0.423	0.428	0.415	0.419	0.419	369,957,000
2025-10-22	0.416	0.435	0.415	0.429	0.429	1,281,033,000
2025-10-21	0.429	0.432	0.406	0.410	0.410	701,946,000
2025-10-20	0.418	0.431	0.414	0.426	0.426	709,788,000
2025-10-17	0.405	0.414	0.404	0.411	0.411	455,712,000
2025-10-16	0.394	0.405	0.393	0.397	0.397	316,537,000
2025-10-15	0.396	0.401	0.393	0.395	0.395	255,503,000
2025-10-14	0.401	0.402	0.395	0.397	0.397	183,064,000
2025-10-13	0.394	0.405	0.392	0.399	0.399	302,755,000
2025-10-10	0.402	0.403	0.395	0.400	0.400	288,766,000
2025-10-09	0.399	0.420	0.395	0.406	0.406	689,500,000
2025-10-08	0.408	0.411	0.391	0.396	0.396	459,236,000
2025-10-07	0.405	0.411	0.401	0.404	0.404	283,601,000
2025-10-06	0.401	0.409	0.396	0.402	0.402	332,023,000
2025-10-03	0.399	0.409	0.396	0.399	0.399	293,625,000
2025-10-02	0.415	0.419	0.396	0.402	0.402	334,520,000
2025-10-01	0.421	0.429	0.400	0.407	0.407	479,258,000
2025-09-30	0.427	0.435	0.410	0.420	0.420	458,819,000
2025-09-29	0.412	0.435	0.410	0.422	0.422	602,561,000
2025-09-26	0.412	0.415	0.408	0.412	0.412	159,326,000
2025-09-25	0.402	0.412	0.402	0.406	0.406	209,224,000
2025-09-24	0.397	0.402	0.396	0.400	0.400	127,906,000
2025-09-23	0.393	0.400	0.386	0.398	0.398	310,792,000
2025-09-22	0.391	0.399	0.388	0.391	0.391	233,373,000
2025-09-19	0.397	0.400	0.379	0.381	0.381	298,114,000
2025-09-18	0.403	0.405	0.394	0.398	0.398	181,615,000
2025-09-17	0.403	0.409	0.401	0.403	0.403	179,796,000
2025-09-16	0.413	0.415	0.401	0.405	0.405	393,313,000
2025-09-15	0.388	0.420	0.375	0.398	0.398	1,070,628,000
2025-09-12	0.392	0.393	0.385	0.387	0.387	121,329,000
2025-09-11	0.395	0.400	0.391	0.395	0.395	280,783,000
2025-09-10	0.399	0.400	0.395	0.395	0.395	83,808,000
2025-09-09	0.396	0.401	0.396	0.399	0.399	25,794,000
2025-09-08	0.395	0.401	0.391	0.396	0.396	59,868,000
2025-09-05	0.397	0.401	0.394	0.396	0.396	43,085,000
2025-09-04	0.397	0.403	0.392	0.395	0.395	149,315,000
2025-09-03	0.390	0.400	0.388	0.398	0.398	61,714,000
2025-09-02	0.393	0.396	0.387	0.391	0.391	44,640,000
2025-09-01	0.392	0.396	0.387	0.392	0.392	44,795,000
2025-08-29	0.386	0.392	0.386	0.390	0.390	28,065,000
2025-08-28	0.386	0.391	0.380	0.388	0.388	43,095,000
2025-08-27	0.392	0.395	0.386	0.394	0.394	31,684,000
2025-08-26	0.382	0.399	0.382	0.391	0.391	60,616,000
2025-08-25	0.375	0.387	0.375	0.385	0.385	54,316,000
2025-08-22	0.380	0.382	0.372	0.378	0.378	46,500,000
2025-08-21	0.394	0.396	0.376	0.380	0.380	114,830,000
2025-08-20	0.385	0.396	0.385	0.394	0.394	196,337,000
2025-08-19	0.384	0.391	0.382	0.387	0.387	111,993,000
2025-08-18	0.373	0.388	0.363	0.379	0.379	147,114,000

← NewerPage 5 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.