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
2024-11-28	0.315	0.316	0.304	0.310	0.310	93,921,000
2024-11-27	0.307	0.315	0.297	0.306	0.306	125,719,000
2024-11-26	0.311	0.317	0.302	0.305	0.305	100,802,000
2024-11-25	0.320	0.322	0.312	0.315	0.315	88,521,000
2024-11-22	0.323	0.325	0.317	0.319	0.319	63,410,000
2024-11-21	0.318	0.324	0.313	0.320	0.320	126,074,000
2024-11-20	0.324	0.326	0.313	0.315	0.315	104,856,000
2024-11-19	0.337	0.338	0.315	0.323	0.323	133,787,000
2024-11-18	0.341	0.341	0.332	0.338	0.338	40,968,000
2024-11-15	0.338	0.344	0.335	0.341	0.341	66,589,000
2024-11-14	0.344	0.347	0.338	0.339	0.339	58,530,000
2024-11-13	0.347	0.352	0.344	0.349	0.349	61,873,000
2024-11-12	0.356	0.357	0.346	0.349	0.349	45,793,000
2024-11-11	0.354	0.359	0.352	0.354	0.354	75,072,000
2024-11-08	0.349	0.355	0.344	0.347	0.347	93,525,000
2024-11-07	0.342	0.349	0.332	0.337	0.337	109,864,000
2024-11-06	0.334	0.349	0.334	0.337	0.337	130,748,000
2024-11-05	0.334	0.336	0.328	0.330	0.330	62,314,000
2024-11-02	0.331	0.335	0.328	0.331	0.331	35,107,000
2024-11-01	0.334	0.337	0.326	0.330	0.330	134,950,000
2024-10-31	0.330	0.334	0.329	0.331	0.331	30,429,000
2024-10-30	0.337	0.339	0.330	0.334	0.334	39,315,000
2024-10-29	0.329	0.340	0.327	0.335	0.335	57,080,000
2024-10-28	0.341	0.343	0.328	0.330	0.330	112,119,000
2024-10-25	0.345	0.348	0.338	0.340	0.340	67,543,000
2024-10-24	0.345	0.347	0.336	0.343	0.343	176,447,000
2024-10-23	0.348	0.349	0.344	0.348	0.348	31,146,000
2024-10-22	0.359	0.359	0.347	0.348	0.348	117,237,000
2024-10-21	0.355	0.363	0.355	0.359	0.359	55,581,000
2024-10-18	0.354	0.358	0.352	0.357	0.357	41,128,000
2024-10-17	0.371	0.371	0.352	0.357	0.357	168,042,000
2024-10-16	0.366	0.375	0.364	0.371	0.371	135,714,000
2024-10-15	0.366	0.370	0.365	0.368	0.368	61,408,000
2024-10-14	0.361	0.369	0.357	0.367	0.367	85,257,000
2024-10-11	0.351	0.370	0.350	0.365	0.365	311,018,000
2024-10-10	0.351	0.356	0.348	0.349	0.349	52,199,000
2024-10-09	0.354	0.354	0.346	0.349	0.349	35,401,000
2024-10-08	0.352	0.354	0.351	0.352	0.352	18,488,000
2024-10-07	0.353	0.355	0.349	0.351	0.351	36,284,000
2024-10-04	0.354	0.359	0.351	0.353	0.353	38,112,000
2024-10-03	0.346	0.355	0.344	0.351	0.351	48,499,000
2024-10-02	0.353	0.357	0.344	0.346	0.346	45,201,000
2024-10-01	0.356	0.356	0.349	0.355	0.355	61,486,000
2024-09-30	0.367	0.371	0.356	0.359	0.359	174,888,000
2024-09-27	0.362	0.368	0.360	0.365	0.365	94,650,000
2024-09-26	0.364	0.365	0.358	0.362	0.362	85,823,000
2024-09-25	0.376	0.378	0.361	0.363	0.363	103,957,000
2024-09-24	0.380	0.380	0.370	0.372	0.372	122,317,000
2024-09-23	0.365	0.377	0.363	0.372	0.372	132,548,000
2024-09-20	0.361	0.365	0.360	0.363	0.363	52,063,000
2024-09-19	0.360	0.361	0.356	0.358	0.358	44,654,000
2024-09-18	0.369	0.370	0.351	0.357	0.357	95,095,000
2024-09-17	0.357	0.369	0.354	0.367	0.367	152,587,000
2024-09-16	0.347	0.358	0.346	0.355	0.355	59,595,000
2024-09-13	0.348	0.348	0.336	0.346	0.346	109,967,000
2024-09-12	0.345	0.347	0.342	0.343	0.343	61,444,000
2024-09-11	0.352	0.360	0.343	0.350	0.350	110,819,000
2024-09-10	0.368	0.374	0.348	0.352	0.352	222,456,000
2024-09-09	0.360	0.363	0.355	0.357	0.357	68,096,000
2024-09-06	0.350	0.360	0.340	0.348	0.348	155,405,000

← NewerPage 9 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.