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
2025-05-22	0.343	0.344	0.336	0.340	0.340	33,132,000
2025-05-21	0.348	0.350	0.342	0.344	0.344	22,129,000
2025-05-20	0.354	0.354	0.346	0.348	0.348	32,426,000
2025-05-19	0.353	0.362	0.351	0.354	0.354	47,699,000
2025-05-16	0.355	0.358	0.346	0.355	0.355	54,768,000
2025-05-15	0.356	0.360	0.351	0.356	0.356	82,448,000
2025-05-14	0.353	0.358	0.350	0.356	0.356	48,462,000
2025-05-13	0.357	0.358	0.351	0.355	0.355	43,090,000
2025-05-12	0.341	0.359	0.340	0.354	0.354	93,342,000
2025-05-08	0.340	0.345	0.338	0.341	0.341	24,616,000
2025-05-07	0.340	0.342	0.333	0.341	0.341	43,344,000
2025-05-06	0.334	0.340	0.331	0.339	0.339	30,054,000
2025-05-05	0.339	0.348	0.330	0.330	0.330	141,438,000
2025-05-02	0.350	0.350	0.338	0.342	0.342	24,185,000
2025-04-30	0.362	0.362	0.348	0.352	0.352	62,995,000
2025-04-29	0.370	0.373	0.361	0.364	0.364	41,699,000
2025-04-28	0.370	0.377	0.365	0.374	0.374	83,445,000
2025-04-25	0.360	0.373	0.359	0.369	0.369	60,147,000
2025-04-24	0.360	0.364	0.356	0.359	0.359	48,871,000
2025-04-23	0.364	0.367	0.353	0.358	0.358	56,553,000
2025-04-22	0.353	0.371	0.353	0.358	0.358	79,744,000
2025-04-21	0.346	0.355	0.344	0.353	0.353	46,314,000
2025-04-18	0.344	0.345	0.339	0.343	0.343	53,098,000
2025-04-17	0.341	0.347	0.341	0.344	0.344	44,458,000
2025-04-16	0.340	0.344	0.334	0.343	0.343	38,794,000
2025-04-15	0.345	0.347	0.335	0.336	0.336	53,292,000
2025-04-14	0.354	0.356	0.342	0.344	0.344	52,503,000
2025-04-11	0.350	0.357	0.348	0.350	0.350	51,683,000
2025-04-10	0.344	0.354	0.342	0.350	0.350	86,857,000
2025-04-09	0.325	0.346	0.315	0.320	0.320	131,961,000
2025-04-08	0.330	0.337	0.321	0.332	0.332	67,235,000
2025-04-07	0.337	0.343	0.309	0.331	0.331	206,363,000
2025-04-04	0.352	0.355	0.337	0.343	0.343	118,312,000
2025-04-03	0.364	0.367	0.348	0.349	0.349	81,050,000
2025-04-02	0.357	0.364	0.357	0.359	0.359	46,316,000
2025-04-01	0.366	0.374	0.357	0.365	0.365	73,634,000
2025-03-31	0.365	0.369	0.356	0.367	0.367	77,429,000
2025-03-28	0.372	0.376	0.362	0.369	0.369	76,149,000
2025-03-27	0.383	0.383	0.372	0.375	0.375	52,416,000
2025-03-26	0.383	0.388	0.379	0.381	0.381	30,571,000
2025-03-25	0.384	0.391	0.379	0.382	0.382	69,380,000
2025-03-24	0.386	0.387	0.382	0.386	0.386	30,838,000
2025-03-21	0.387	0.391	0.386	0.386	0.386	15,529,000
2025-03-20	0.395	0.395	0.387	0.391	0.391	40,877,000
2025-03-19	0.392	0.395	0.387	0.393	0.393	32,346,000
2025-03-18	0.392	0.403	0.390	0.398	0.398	135,827,000
2025-03-17	0.390	0.399	0.386	0.389	0.389	80,022,000
2025-03-14	0.377	0.389	0.374	0.384	0.384	65,325,000
2025-03-13	0.373	0.381	0.367	0.371	0.371	75,171,000
2025-03-12	0.376	0.377	0.369	0.373	0.373	40,020,000
2025-03-11	0.379	0.382	0.374	0.375	0.375	95,766,000
2025-03-10	0.382	0.384	0.378	0.379	0.379	61,204,000
2025-03-07	0.388	0.389	0.375	0.377	0.377	119,782,000
2025-03-06	0.393	0.396	0.376	0.384	0.384	139,506,000
2025-03-05	0.397	0.401	0.391	0.396	0.396	76,399,000
2025-03-04	0.391	0.402	0.389	0.396	0.396	114,986,000
2025-03-03	0.393	0.394	0.382	0.386	0.386	130,278,000
2025-02-28	0.374	0.402	0.364	0.380	0.380	733,175,000
2025-02-27	0.384	0.394	0.368	0.377	0.377	481,872,000
2025-02-26	0.403	0.408	0.381	0.393	0.393	211,267,000

← NewerPage 7 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.