Public Joint Stock Company Tambov Power Supply Company RUB0.02 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.154 | 1.180 | 1.150 | 1.180 | 1.180 | 90,000 |
| 2024-06-11 | 1.078 | 1.284 | 1.072 | 1.182 | 1.182 | 4,700,000 |
| 2024-06-10 | 1.090 | 1.098 | 1.070 | 1.088 | 1.088 | 130,000 |
| 2024-06-07 | 1.044 | 1.080 | 1.040 | 1.078 | 1.078 | 310,000 |
| 2024-06-06 | 1.070 | 1.070 | 1.040 | 1.044 | 1.044 | 180,000 |
| 2024-06-05 | 1.114 | 1.114 | 1.050 | 1.066 | 1.066 | 940,000 |
| 2024-06-04 | 1.044 | 1.148 | 1.044 | 1.100 | 1.100 | 2,640,000 |
| 2024-06-03 | 1.038 | 1.056 | 0.986 | 1.008 | 1.008 | 490,000 |
| 2024-05-31 | 1.138 | 1.138 | 1.050 | 1.058 | 1.058 | 650,000 |
| 2024-05-30 | 1.146 | 1.154 | 1.144 | 1.150 | 1.150 | 100,000 |
| 2024-05-29 | 1.156 | 1.156 | 1.140 | 1.140 | 1.140 | 180,000 |
| 2024-05-28 | 1.134 | 1.180 | 1.134 | 1.174 | 1.174 | 420,000 |
| 2024-05-27 | 1.170 | 1.170 | 1.124 | 1.138 | 1.138 | 280,000 |
| 2024-05-24 | 1.212 | 1.214 | 1.156 | 1.172 | 1.172 | 550,000 |
| 2024-05-23 | 1.248 | 1.250 | 1.204 | 1.208 | 1.208 | 290,000 |
| 2024-05-22 | 1.230 | 1.260 | 1.218 | 1.238 | 1.238 | 440,000 |
| 2024-05-21 | 1.250 | 1.250 | 1.218 | 1.222 | 1.222 | 280,000 |
| 2024-05-20 | 1.282 | 1.282 | 1.260 | 1.260 | 1.260 | 170,000 |
| 2024-05-17 | 1.304 | 1.306 | 1.280 | 1.282 | 1.282 | 90,000 |
| 2024-05-16 | 1.280 | 1.340 | 1.270 | 1.294 | 1.294 | 1,340,000 |
| 2024-05-15 | 1.282 | 1.314 | 1.266 | 1.270 | 1.270 | 570,000 |
| 2024-05-14 | 1.234 | 1.300 | 1.234 | 1.300 | 1.300 | 570,000 |
| 2024-05-13 | 1.256 | 1.266 | 1.234 | 1.244 | 1.244 | 440,000 |
| 2024-05-10 | 1.262 | 1.290 | 1.240 | 1.260 | 1.260 | 720,000 |
| 2024-05-08 | 1.278 | 1.286 | 1.262 | 1.278 | 1.278 | 120,000 |
| 2024-05-07 | 1.296 | 1.298 | 1.270 | 1.288 | 1.288 | 440,000 |
| 2024-05-06 | 1.290 | 1.298 | 1.260 | 1.292 | 1.292 | 380,000 |
| 2024-05-03 | 1.288 | 1.288 | 1.270 | 1.284 | 1.284 | 220,000 |
| 2024-05-02 | 1.288 | 1.290 | 1.266 | 1.284 | 1.284 | 480,000 |
| 2024-04-30 | 1.326 | 1.328 | 1.250 | 1.294 | 1.294 | 1,380,000 |
| 2024-04-29 | 1.330 | 1.332 | 1.302 | 1.332 | 1.332 | 430,000 |
| 2024-04-27 | 1.350 | 1.354 | 1.328 | 1.340 | 1.340 | 260,000 |
| 2024-04-26 | 1.358 | 1.364 | 1.352 | 1.352 | 1.352 | 150,000 |
| 2024-04-25 | 1.374 | 1.376 | 1.340 | 1.358 | 1.358 | 720,000 |
| 2024-04-24 | 1.366 | 1.398 | 1.366 | 1.390 | 1.390 | 750,000 |
| 2024-04-23 | 1.374 | 1.390 | 1.362 | 1.372 | 1.372 | 730,000 |
| 2024-04-22 | 1.378 | 1.390 | 1.372 | 1.372 | 1.372 | 280,000 |
| 2024-04-19 | 1.360 | 1.392 | 1.360 | 1.372 | 1.372 | 420,000 |
| 2024-04-18 | 1.370 | 1.396 | 1.352 | 1.368 | 1.368 | 750,000 |
| 2024-04-17 | 1.360 | 1.388 | 1.360 | 1.382 | 1.382 | 810,000 |
| 2024-04-16 | 1.352 | 1.358 | 1.346 | 1.356 | 1.356 | 170,000 |
| 2024-04-15 | 1.372 | 1.394 | 1.340 | 1.354 | 1.354 | 1,270,000 |
| 2024-04-12 | 1.402 | 1.402 | 1.370 | 1.380 | 1.380 | 430,000 |
| 2024-04-11 | 1.400 | 1.412 | 1.378 | 1.388 | 1.388 | 570,000 |
| 2024-04-10 | 1.396 | 1.418 | 1.372 | 1.378 | 1.378 | 440,000 |
| 2024-04-09 | 1.460 | 1.508 | 1.390 | 1.394 | 1.394 | 1,310,000 |
| 2024-04-08 | 1.430 | 1.508 | 1.402 | 1.428 | 1.428 | 2,600,000 |
| 2024-04-05 | 1.430 | 1.430 | 1.380 | 1.420 | 1.420 | 690,000 |
| 2024-04-04 | 1.438 | 1.518 | 1.370 | 1.454 | 1.454 | 3,430,000 |
| 2024-04-03 | 1.324 | 1.446 | 1.324 | 1.446 | 1.446 | 9,710,000 |
| 2024-04-02 | 1.348 | 1.392 | 1.280 | 1.316 | 1.316 | 1,860,000 |
| 2024-04-01 | 1.362 | 1.390 | 1.324 | 1.342 | 1.342 | 870,000 |
| 2024-03-29 | 1.340 | 1.410 | 1.320 | 1.362 | 1.362 | 660,000 |
| 2024-03-28 | 1.402 | 1.402 | 1.350 | 1.360 | 1.360 | 660,000 |
| 2024-03-27 | 1.498 | 1.498 | 1.374 | 1.402 | 1.402 | 1,670,000 |
| 2024-03-26 | 1.302 | 1.408 | 1.302 | 1.408 | 1.408 | 4,610,000 |
| 2024-03-25 | 1.258 | 1.328 | 1.252 | 1.282 | 1.282 | 950,000 |
| 2024-03-22 | 1.264 | 1.278 | 1.256 | 1.258 | 1.258 | 310,000 |
| 2024-03-21 | 1.268 | 1.280 | 1.260 | 1.264 | 1.264 | 430,000 |
| 2024-03-20 | 1.264 | 1.300 | 1.258 | 1.260 | 1.260 | 400,000 |
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.