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
2023-09-28	1.380	1.403	1.355	1.400	1.400	490,000
2023-09-27	1.349	1.380	1.325	1.380	1.380	360,000
2023-09-26	1.302	1.349	1.301	1.349	1.349	270,000
2023-09-25	1.290	1.369	1.285	1.341	1.341	490,000
2023-09-22	1.288	1.293	1.206	1.284	1.284	2,030,000
2023-09-21	1.406	1.500	1.266	1.318	1.318	2,710,000
2023-09-20	1.440	1.462	1.253	1.371	1.371	3,530,000
2023-09-19	1.560	1.569	1.445	1.470	1.470	660,000
2023-09-18	1.649	1.670	1.561	1.561	1.561	720,000
2023-09-15	1.491	1.642	1.451	1.613	1.613	740,000
2023-09-14	1.697	1.697	1.340	1.543	1.543	1,710,000
2023-09-13	1.700	1.735	1.680	1.680	1.680	680,000
2023-09-12	1.720	1.761	1.686	1.710	1.710	550,000
2023-09-11	1.601	1.750	1.601	1.712	1.712	930,000
2023-09-08	1.672	1.730	1.590	1.631	1.631	810,000
2023-09-07	1.757	1.782	1.671	1.671	1.671	1,530,000
2023-09-06	1.829	1.829	1.720	1.758	1.758	1,430,000
2023-09-05	1.824	1.830	1.781	1.813	1.813	1,940,000
2023-09-04	1.773	1.845	1.738	1.780	1.780	2,600,000
2023-09-01	1.713	1.773	1.710	1.749	1.749	1,310,000
2023-08-31	1.734	1.740	1.676	1.725	1.725	970,000
2023-08-30	1.762	1.762	1.660	1.729	1.729	1,830,000
2023-08-29	1.799	1.800	1.730	1.743	1.743	1,400,000
2023-08-28	1.723	1.860	1.723	1.795	1.795	7,920,000
2023-08-25	1.703	1.743	1.545	1.699	1.699	2,430,000
2023-08-24	1.677	1.679	1.575	1.676	1.676	1,030,000
2023-08-23	1.920	1.920	1.596	1.663	1.663	4,530,000
2023-08-22	1.680	1.747	1.602	1.747	1.747	5,210,000
2023-08-21	1.486	1.590	1.451	1.590	1.590	3,880,000
2023-08-18	1.479	1.480	1.367	1.448	1.448	710,000
2023-08-17	1.470	1.487	1.367	1.409	1.409	1,190,000
2023-08-16	1.576	1.698	1.425	1.446	1.446	2,460,000
2023-08-15	1.631	1.700	1.410	1.617	1.617	1,720,000
2023-08-14	1.668	1.785	1.566	1.643	1.643	3,490,000
2023-08-11	1.674	1.674	1.351	1.625	1.625	4,180,000
2023-08-10	2.257	2.740	1.350	1.536	1.536	28,000,000
2023-08-09	1.573	2.052	1.524	2.052	2.052	15,940,000
2023-08-08	1.100	1.467	1.092	1.467	1.467	18,170,000
2023-08-07	0.899	1.086	0.899	1.049	1.049	18,300,000
2023-08-04	0.883	0.956	0.860	0.893	0.893	8,870,000
2023-08-03	0.877	0.888	0.860	0.882	0.882	3,170,000
2023-08-02	0.878	0.878	0.857	0.868	0.868	4,200,000
2023-08-01	0.853	0.874	0.835	0.868	0.868	4,200,000
2023-07-31	0.848	0.860	0.833	0.853	0.853	1,100,000
2023-07-28	0.834	0.840	0.813	0.832	0.832	1,640,000
2023-07-27	0.845	0.859	0.832	0.834	0.834	4,460,000
2023-07-26	0.811	0.875	0.809	0.823	0.823	24,450,000
2023-07-25	0.815	0.833	0.803	0.810	0.810	2,440,000
2023-07-24	0.815	0.815	0.802	0.812	0.812	890,000
2023-07-21	0.808	0.811	0.800	0.808	0.808	820,000
2023-07-20	0.799	0.812	0.790	0.806	0.806	1,500,000
2023-07-19	0.778	0.818	0.778	0.805	0.805	3,160,000
2023-07-18	0.777	0.800	0.762	0.778	0.778	1,260,000
2023-07-17	0.776	0.798	0.774	0.781	0.781	2,380,000
2023-07-14	0.771	0.798	0.761	0.771	0.771	1,390,000
2023-07-13	0.776	0.783	0.765	0.775	0.775	410,000
2023-07-12	0.771	0.782	0.750	0.765	0.765	970,000
2023-07-11	0.770	0.799	0.760	0.772	0.772	2,530,000
2023-07-10	0.780	0.802	0.760	0.779	0.779	700,000
2023-07-07	0.774	0.789	0.767	0.780	0.780	430,000

← NewerPage 14 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.