Public Joint Stock Company Tambov Power Supply Company RUB0.02 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.842 | 0.862 | 0.830 | 0.850 | 0.850 | 300,000 |
| 2024-09-04 | 0.846 | 0.880 | 0.824 | 0.840 | 0.840 | 400,000 |
| 2024-09-03 | 0.820 | 0.826 | 0.804 | 0.826 | 0.826 | 180,000 |
| 2024-09-02 | 0.824 | 0.824 | 0.808 | 0.820 | 0.820 | 50,000 |
| 2024-08-30 | 0.846 | 0.848 | 0.806 | 0.824 | 0.824 | 240,000 |
| 2024-08-29 | 0.854 | 0.906 | 0.812 | 0.818 | 0.818 | 870,000 |
| 2024-08-28 | 0.880 | 0.880 | 0.828 | 0.830 | 0.830 | 330,000 |
| 2024-08-27 | 0.872 | 0.872 | 0.872 | 0.872 | 0.872 | 30,000 |
| 2024-08-26 | 0.860 | 0.882 | 0.844 | 0.880 | 0.880 | 130,000 |
| 2024-08-23 | 0.900 | 0.900 | 0.842 | 0.856 | 0.856 | 680,000 |
| 2024-08-22 | 0.952 | 0.952 | 0.910 | 0.910 | 0.910 | 270,000 |
| 2024-08-21 | 0.948 | 0.974 | 0.912 | 0.958 | 0.958 | 550,000 |
| 2024-08-20 | 0.916 | 0.978 | 0.916 | 0.950 | 0.950 | 620,000 |
| 2024-08-19 | 0.912 | 0.920 | 0.912 | 0.916 | 0.916 | 170,000 |
| 2024-08-16 | 0.904 | 0.914 | 0.900 | 0.914 | 0.914 | 140,000 |
| 2024-08-15 | 0.926 | 0.926 | 0.904 | 0.906 | 0.906 | 160,000 |
| 2024-08-14 | 0.954 | 0.968 | 0.920 | 0.922 | 0.922 | 550,000 |
| 2024-08-13 | 0.900 | 0.944 | 0.900 | 0.940 | 0.940 | 320,000 |
| 2024-08-12 | 0.890 | 0.890 | 0.882 | 0.884 | 0.884 | 440,000 |
| 2024-08-09 | 0.906 | 0.906 | 0.896 | 0.896 | 0.896 | 80,000 |
| 2024-08-08 | 0.932 | 0.932 | 0.902 | 0.912 | 0.912 | 50,000 |
| 2024-08-07 | 0.894 | 0.904 | 0.892 | 0.900 | 0.900 | 120,000 |
| 2024-08-06 | 0.890 | 0.924 | 0.890 | 0.902 | 0.902 | 570,000 |
| 2024-08-05 | 0.854 | 0.902 | 0.854 | 0.884 | 0.884 | 720,000 |
| 2024-08-02 | 0.930 | 0.930 | 0.900 | 0.922 | 0.922 | 290,000 |
| 2024-08-01 | 0.948 | 0.958 | 0.926 | 0.944 | 0.944 | 280,000 |
| 2024-07-31 | 0.928 | 0.928 | 0.928 | 0.928 | 0.928 | 110,000 |
| 2024-07-30 | 0.938 | 0.938 | 0.924 | 0.928 | 0.928 | 60,000 |
| 2024-07-29 | 0.940 | 0.940 | 0.876 | 0.924 | 0.924 | 730,000 |
| 2024-07-26 | 0.954 | 0.970 | 0.934 | 0.944 | 0.944 | 290,000 |
| 2024-07-25 | 0.936 | 0.946 | 0.936 | 0.938 | 0.938 | 170,000 |
| 2024-07-24 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 380,000 |
| 2024-07-23 | 0.944 | 0.944 | 0.930 | 0.940 | 0.940 | 210,000 |
| 2024-07-22 | 0.990 | 0.990 | 0.940 | 0.940 | 0.940 | 480,000 |
| 2024-07-19 | 0.946 | 0.972 | 0.946 | 0.970 | 0.970 | 420,000 |
| 2024-07-18 | 0.946 | 0.958 | 0.928 | 0.944 | 0.944 | 330,000 |
| 2024-07-17 | 0.926 | 0.970 | 0.924 | 0.956 | 0.956 | 500,000 |
| 2024-07-16 | 0.938 | 0.990 | 0.910 | 0.930 | 0.930 | 1,080,000 |
| 2024-07-15 | 1.000 | 1.000 | 0.980 | 0.982 | 0.982 | 200,000 |
| 2024-07-12 | 1.032 | 1.032 | 1.008 | 1.008 | 1.008 | 100,000 |
| 2024-07-11 | 0.996 | 1.024 | 0.996 | 1.022 | 1.022 | 160,000 |
| 2024-07-10 | 1.030 | 1.030 | 0.986 | 0.986 | 0.986 | 280,000 |
| 2024-07-09 | 1.110 | 1.112 | 0.994 | 1.030 | 1.030 | 800,000 |
| 2024-07-08 | 1.114 | 1.144 | 1.110 | 1.112 | 1.112 | 280,000 |
| 2024-07-05 | 1.102 | 1.144 | 1.102 | 1.116 | 1.116 | 440,000 |
| 2024-07-04 | 1.114 | 1.114 | 1.094 | 1.110 | 1.110 | 320,000 |
| 2024-07-03 | 1.124 | 1.124 | 1.110 | 1.122 | 1.122 | 500,000 |
| 2024-07-02 | 1.110 | 1.124 | 1.100 | 1.124 | 1.124 | 150,000 |
| 2024-07-01 | 1.120 | 1.120 | 1.110 | 1.118 | 1.118 | 70,000 |
| 2024-06-28 | 1.124 | 1.124 | 1.104 | 1.118 | 1.118 | 110,000 |
| 2024-06-27 | 1.132 | 1.170 | 1.122 | 1.126 | 1.126 | 630,000 |
| 2024-06-26 | 1.130 | 1.134 | 1.110 | 1.122 | 1.122 | 290,000 |
| 2024-06-25 | 1.086 | 1.330 | 1.080 | 1.112 | 1.112 | 5,590,000 |
| 2024-06-24 | 1.122 | 1.122 | 1.094 | 1.104 | 1.104 | 70,000 |
| 2024-06-21 | 1.138 | 1.150 | 1.120 | 1.122 | 1.122 | 140,000 |
| 2024-06-20 | 1.094 | 1.148 | 1.094 | 1.130 | 1.130 | 140,000 |
| 2024-06-19 | 1.114 | 1.140 | 1.082 | 1.082 | 1.082 | 320,000 |
| 2024-06-18 | 1.172 | 1.180 | 1.170 | 1.170 | 1.170 | 50,000 |
| 2024-06-17 | 1.180 | 1.208 | 1.120 | 1.194 | 1.194 | 420,000 |
| 2024-06-14 | 1.192 | 1.220 | 1.180 | 1.188 | 1.188 | 300,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.