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
2025-02-25	0.411	0.414	0.401	0.401	0.401	104,305,000
2025-02-24	0.403	0.417	0.395	0.400	0.400	191,303,000
2025-02-21	0.400	0.416	0.392	0.408	0.408	407,282,000
2025-02-20	0.394	0.407	0.390	0.397	0.397	138,105,000
2025-02-19	0.385	0.395	0.384	0.388	0.388	226,133,000
2025-02-18	0.411	0.412	0.380	0.400	0.400	275,969,000
2025-02-17	0.404	0.414	0.399	0.404	0.404	181,174,000
2025-02-14	0.385	0.426	0.378	0.386	0.386	1,113,111,000
2025-02-13	0.390	0.390	0.372	0.383	0.383	150,085,000
2025-02-12	0.372	0.388	0.366	0.369	0.369	242,581,000
2025-02-11	0.367	0.372	0.365	0.372	0.372	43,689,000
2025-02-10	0.375	0.377	0.364	0.370	0.370	97,250,000
2025-02-07	0.376	0.376	0.361	0.365	0.365	167,771,000
2025-02-06	0.366	0.377	0.364	0.371	0.371	95,777,000
2025-02-05	0.359	0.366	0.355	0.359	0.359	99,329,000
2025-02-04	0.359	0.363	0.357	0.358	0.358	45,256,000
2025-02-03	0.359	0.361	0.356	0.358	0.358	59,773,000
2025-01-31	0.365	0.376	0.358	0.360	0.360	160,105,000
2025-01-30	0.366	0.367	0.358	0.364	0.364	107,176,000
2025-01-29	0.362	0.367	0.360	0.365	0.365	92,467,000
2025-01-28	0.364	0.364	0.350	0.359	0.359	236,420,000
2025-01-27	0.375	0.377	0.360	0.362	0.362	148,311,000
2025-01-24	0.376	0.383	0.374	0.375	0.375	129,474,000
2025-01-23	0.384	0.388	0.368	0.372	0.372	385,512,000
2025-01-22	0.390	0.397	0.380	0.395	0.395	323,028,000
2025-01-21	0.363	0.397	0.358	0.372	0.372	833,786,000
2025-01-20	0.380	0.382	0.360	0.370	0.370	537,351,000
2025-01-17	0.382	0.398	0.372	0.373	0.373	745,369,000
2025-01-16	0.348	0.389	0.348	0.376	0.376	1,330,787,000
2025-01-15	0.342	0.348	0.336	0.341	0.341	74,040,000
2025-01-14	0.341	0.346	0.338	0.342	0.342	43,681,000
2025-01-13	0.337	0.347	0.337	0.344	0.344	82,255,000
2025-01-10	0.326	0.341	0.323	0.335	0.335	124,361,000
2025-01-09	0.345	0.349	0.322	0.325	0.325	246,366,000
2025-01-08	0.332	0.350	0.331	0.343	0.343	105,643,000
2025-01-06	0.336	0.336	0.327	0.331	0.331	49,315,000
2025-01-03	0.348	0.350	0.334	0.335	0.335	49,874,000
2024-12-30	0.330	0.348	0.329	0.343	0.343	155,497,000
2024-12-28	0.328	0.334	0.327	0.328	0.328	78,413,000
2024-12-27	0.325	0.332	0.323	0.327	0.327	88,538,000
2024-12-26	0.322	0.330	0.320	0.327	0.327	108,063,000
2024-12-25	0.318	0.325	0.314	0.324	0.324	78,533,000
2024-12-24	0.318	0.320	0.316	0.319	0.319	74,573,000
2024-12-23	0.325	0.331	0.313	0.318	0.318	243,107,000
2024-12-20	0.302	0.329	0.299	0.321	0.321	234,105,000
2024-12-19	0.290	0.305	0.288	0.300	0.300	209,032,000
2024-12-18	0.281	0.291	0.281	0.285	0.285	96,490,000
2024-12-17	0.276	0.282	0.276	0.278	0.278	74,737,000
2024-12-16	0.279	0.281	0.275	0.276	0.276	82,643,000
2024-12-13	0.278	0.283	0.277	0.281	0.281	56,649,000
2024-12-12	0.283	0.284	0.277	0.278	0.278	132,968,000
2024-12-11	0.279	0.284	0.278	0.279	0.279	84,366,000
2024-12-10	0.292	0.292	0.278	0.281	0.281	280,756,000
2024-12-09	0.294	0.294	0.285	0.290	0.290	64,419,000
2024-12-06	0.284	0.292	0.281	0.288	0.288	86,196,000
2024-12-05	0.280	0.290	0.276	0.286	0.286	189,123,000
2024-12-04	0.278	0.284	0.276	0.276	0.276	136,312,000
2024-12-03	0.291	0.291	0.277	0.281	0.281	238,463,000
2024-12-02	0.295	0.300	0.288	0.292	0.292	212,355,000
2024-11-29	0.311	0.316	0.293	0.310	0.310	212,690,000

← NewerPage 8 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.