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
2025-08-15	0.377	0.379	0.373	0.376	0.376	31,668,000
2025-08-14	0.378	0.380	0.369	0.375	0.375	52,212,000
2025-08-13	0.374	0.383	0.373	0.381	0.381	158,211,000
2025-08-12	0.374	0.376	0.371	0.374	0.374	26,830,000
2025-08-11	0.384	0.385	0.371	0.377	0.377	84,655,000
2025-08-08	0.372	0.386	0.366	0.384	0.384	165,459,000
2025-08-07	0.357	0.379	0.353	0.372	0.372	264,671,000
2025-08-06	0.345	0.361	0.344	0.357	0.357	227,581,000
2025-08-05	0.345	0.347	0.340	0.343	0.343	35,467,000
2025-08-04	0.338	0.347	0.337	0.345	0.345	71,821,000
2025-08-01	0.335	0.346	0.335	0.340	0.340	59,024,000
2025-07-31	0.340	0.342	0.333	0.337	0.337	70,127,000
2025-07-30	0.341	0.342	0.336	0.340	0.340	36,754,000
2025-07-29	0.344	0.347	0.335	0.344	0.344	66,374,000
2025-07-28	0.341	0.351	0.339	0.342	0.342	103,539,000
2025-07-25	0.342	0.346	0.338	0.340	0.340	64,845,000
2025-07-24	0.345	0.350	0.340	0.341	0.341	58,862,000
2025-07-23	0.348	0.356	0.343	0.348	0.348	106,263,000
2025-07-22	0.336	0.352	0.333	0.348	0.348	196,396,000
2025-07-21	0.331	0.339	0.330	0.335	0.335	111,526,000
2025-07-18	0.327	0.334	0.326	0.331	0.331	67,404,000
2025-07-17	0.328	0.334	0.325	0.327	0.327	101,258,000
2025-07-16	0.332	0.333	0.325	0.326	0.326	120,012,000
2025-07-15	0.336	0.340	0.327	0.330	0.330	150,359,000
2025-07-14	0.331	0.337	0.318	0.327	0.327	224,774,000
2025-07-11	0.337	0.340	0.325	0.328	0.328	77,962,000
2025-07-10	0.336	0.342	0.335	0.339	0.339	90,698,000
2025-07-09	0.349	0.360	0.336	0.337	0.337	336,419,000
2025-07-08	0.340	0.354	0.338	0.353	0.353	288,598,000
2025-07-07	0.352	0.352	0.339	0.339	0.339	164,779,000
2025-07-04	0.364	0.364	0.351	0.352	0.352	163,831,000
2025-07-03	0.375	0.376	0.363	0.364	0.364	187,054,000
2025-07-02	0.378	0.380	0.371	0.372	0.372	115,031,000
2025-07-01	0.388	0.389	0.372	0.379	0.379	284,443,000
2025-06-30	0.389	0.394	0.383	0.387	0.387	319,645,000
2025-06-27	0.378	0.394	0.377	0.390	0.390	334,114,000
2025-06-26	0.371	0.384	0.365	0.379	0.379	303,438,000
2025-06-25	0.383	0.404	0.365	0.376	0.376	1,110,968,000
2025-06-24	0.377	0.383	0.374	0.380	0.380	246,273,000
2025-06-23	0.384	0.390	0.373	0.377	0.377	461,119,000
2025-06-20	0.393	0.394	0.381	0.383	0.383	250,276,000
2025-06-19	0.405	0.408	0.389	0.391	0.391	295,222,000
2025-06-18	0.417	0.418	0.403	0.404	0.404	236,782,000
2025-06-17	0.406	0.423	0.404	0.418	0.418	254,044,000
2025-06-16	0.414	0.415	0.401	0.402	0.402	72,295,000
2025-06-13	0.418	0.418	0.410	0.413	0.413	42,796,000
2025-06-11	0.422	0.427	0.410	0.411	0.411	125,481,000
2025-06-10	0.423	0.428	0.415	0.426	0.426	60,668,000
2025-06-09	0.417	0.429	0.414	0.423	0.423	177,234,000
2025-06-06	0.436	0.445	0.411	0.418	0.418	254,237,000
2025-06-05	0.418	0.448	0.417	0.436	0.436	779,445,000
2025-06-04	0.412	0.420	0.408	0.415	0.415	124,038,000
2025-06-03	0.393	0.413	0.393	0.405	0.405	100,620,000
2025-06-02	0.397	0.400	0.389	0.395	0.395	118,199,000
2025-05-30	0.392	0.400	0.389	0.398	0.398	102,028,000
2025-05-29	0.383	0.393	0.379	0.392	0.392	157,783,000
2025-05-28	0.379	0.388	0.378	0.382	0.382	122,963,000
2025-05-27	0.373	0.390	0.371	0.380	0.380	229,795,000
2025-05-26	0.382	0.383	0.371	0.372	0.372	210,206,000
2025-05-23	0.339	0.397	0.336	0.380	0.380	836,745,000

← NewerPage 6 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.