Public Joint Stock Company Tambov Power Supply Company RUB0.02 PRF(USD) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.990	1.050	0.946	0.990	0.990	1,840,000
2023-12-20	0.938	0.988	0.906	0.974	0.974	1,910,000
2023-12-19	0.884	0.944	0.880	0.930	0.930	1,050,000
2023-12-18	0.866	0.880	0.854	0.878	0.878	430,000
2023-12-15	0.852	0.862	0.830	0.856	0.856	600,000
2023-12-14	0.868	0.872	0.852	0.854	0.854	200,000
2023-12-13	0.848	0.924	0.844	0.856	0.856	1,530,000
2023-12-12	0.878	0.878	0.826	0.844	0.844	500,000
2023-12-11	0.920	0.920	0.870	0.872	0.872	340,000
2023-12-08	0.878	0.924	0.858	0.914	0.914	590,000
2023-12-07	0.906	0.906	0.854	0.878	0.878	580,000
2023-12-06	0.934	0.934	0.862	0.904	0.904	900,000
2023-12-05	0.934	0.970	0.850	0.934	0.934	770,000
2023-12-04	1.006	1.084	0.936	0.936	0.936	3,230,000
2023-12-01	1.010	1.028	0.976	0.988	0.988	940,000
2023-11-30	1.072	1.090	0.962	1.006	1.006	2,990,000
2023-11-29	1.190	1.250	1.090	1.098	1.098	1,790,000
2023-11-28	0.964	1.160	0.958	1.138	1.138	2,470,000
2023-11-27	1.000	1.006	0.934	0.952	0.952	380,000
2023-11-24	1.052	1.052	1.000	1.000	1.000	480,000
2023-11-23	1.134	1.134	1.052	1.054	1.054	230,000
2023-11-22	1.100	1.158	1.080	1.158	1.158	370,000
2023-11-21	1.148	1.148	1.080	1.102	1.102	460,000
2023-11-20	1.192	1.214	1.130	1.142	1.142	470,000
2023-11-17	1.270	1.296	1.190	1.192	1.192	790,000
2023-11-16	1.138	1.276	1.138	1.258	1.258	1,110,000
2023-11-15	0.962	1.132	0.962	1.104	1.104	860,000
2023-11-14	1.100	1.104	0.960	0.976	0.976	960,000
2023-11-13	1.188	1.190	1.070	1.078	1.078	550,000
2023-11-10	1.230	1.230	1.118	1.176	1.176	960,000
2023-11-09	1.234	1.244	1.220	1.244	1.244	540,000
2023-11-08	1.276	1.278	1.214	1.246	1.246	500,000
2023-11-07	1.290	1.328	1.254	1.278	1.278	640,000
2023-11-06	1.290	1.292	1.242	1.268	1.268	650,000
2023-11-03	1.312	1.318	1.266	1.294	1.294	160,000
2023-11-02	1.304	1.320	1.302	1.302	1.302	140,000
2023-11-01	1.332	1.336	1.302	1.318	1.318	190,000
2023-10-31	1.372	1.372	1.311	1.314	1.314	600,000
2023-10-30	1.410	1.410	1.343	1.376	1.376	520,000
2023-10-27	1.361	1.388	1.361	1.388	1.388	170,000
2023-10-26	1.397	1.410	1.361	1.364	1.364	540,000
2023-10-25	1.439	1.457	1.400	1.405	1.405	770,000
2023-10-24	1.435	1.440	1.415	1.439	1.439	110,000
2023-10-23	1.409	1.460	1.361	1.426	1.426	910,000
2023-10-20	1.424	1.462	1.359	1.386	1.386	930,000
2023-10-19	1.512	1.513	1.426	1.458	1.458	1,490,000
2023-10-18	1.377	1.549	1.377	1.502	1.502	5,390,000
2023-10-17	1.273	1.375	1.253	1.368	1.368	1,660,000
2023-10-16	1.227	1.275	1.208	1.273	1.273	630,000
2023-10-13	1.230	1.235	1.212	1.235	1.235	220,000
2023-10-12	1.243	1.247	1.230	1.230	1.230	230,000
2023-10-11	1.226	1.316	1.226	1.273	1.273	710,000
2023-10-10	1.267	1.268	1.204	1.244	1.244	710,000
2023-10-09	1.248	1.270	1.229	1.249	1.249	420,000
2023-10-06	1.283	1.283	1.245	1.253	1.253	230,000
2023-10-05	1.304	1.304	1.284	1.291	1.291	100,000
2023-10-04	1.311	1.311	1.275	1.283	1.283	300,000
2023-10-03	1.330	1.359	1.285	1.311	1.311	380,000
2023-10-02	1.351	1.360	1.340	1.341	1.341	240,000
2023-09-29	1.410	1.423	1.357	1.366	1.366	300,000

← NewerPage 13 of 22 · 1,273 trading daysOlder →

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.