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
2023-07-06	0.781	0.787	0.760	0.781	0.781	980,000
2023-07-05	0.783	0.785	0.766	0.784	0.784	740,000
2023-07-04	0.784	0.785	0.773	0.778	0.778	520,000
2023-07-03	0.788	0.845	0.762	0.788	0.788	8,380,000
2023-06-30	0.799	0.800	0.768	0.769	0.769	420,000
2023-06-29	0.749	0.795	0.749	0.775	0.775	3,430,000
2023-06-28	0.761	0.761	0.728	0.747	0.747	4,290,000
2023-06-27	0.723	0.849	0.723	0.758	0.758	35,470,000
2023-06-26	0.740	0.762	0.722	0.745	0.745	1,050,000
2023-06-23	0.736	0.773	0.730	0.748	0.748	1,220,000
2023-06-22	0.744	0.746	0.721	0.740	0.740	1,420,000
2023-06-21	0.760	0.776	0.740	0.742	0.742	2,280,000
2023-06-20	0.737	0.826	0.723	0.750	0.750	15,520,000
2023-06-19	0.708	0.729	0.692	0.723	0.723	3,110,000
2023-06-16	0.706	0.707	0.690	0.701	0.701	830,000
2023-06-15	0.702	0.741	0.678	0.710	0.710	3,900,000
2023-06-14	0.668	0.735	0.664	0.707	0.707	8,480,000
2023-06-13	0.672	0.672	0.659	0.672	0.672	460,000
2023-06-09	0.666	0.672	0.654	0.672	0.672	560,000
2023-06-08	0.681	0.683	0.673	0.678	0.678	370,000
2023-06-07	0.673	0.700	0.673	0.679	0.679	3,800,000
2023-06-06	0.676	0.676	0.611	0.647	0.647	1,950,000
2023-06-05	0.696	0.740	0.673	0.673	0.673	10,310,000
2023-06-02	0.668	0.701	0.666	0.681	0.681	2,370,000
2023-06-01	0.668	0.679	0.656	0.664	0.664	1,000,000
2023-05-31	0.658	0.676	0.655	0.658	0.658	750,000
2023-05-30	0.670	0.677	0.656	0.663	0.663	1,050,000
2023-05-29	0.669	0.672	0.661	0.670	0.670	370,000
2023-05-26	0.677	0.677	0.641	0.669	0.669	1,960,000
2023-05-25	0.698	0.709	0.565	0.669	0.669	5,560,000
2023-05-24	0.718	0.730	0.690	0.697	0.697	1,730,000
2023-05-23	0.739	0.739	0.701	0.706	0.706	920,000
2023-05-22	0.720	0.738	0.703	0.720	0.720	5,020,000
2023-05-19	0.950	0.972	0.700	0.717	0.717	26,740,000
2023-05-18	0.640	0.884	0.640	0.884	0.884	59,900,000
2023-05-17	0.634	0.700	0.611	0.632	0.632	9,240,000
2023-05-16	0.695	0.700	0.632	0.634	0.634	1,820,000
2023-05-15	0.611	0.688	0.611	0.632	0.632	4,340,000
2023-05-12	0.625	0.629	0.615	0.617	0.617	390,000
2023-05-11	0.622	0.641	0.615	0.638	0.638	1,640,000
2023-05-10	0.627	0.638	0.600	0.622	0.622	1,450,000
2023-05-08	0.641	0.641	0.622	0.627	0.627	420,000
2023-05-05	0.670	0.687	0.626	0.638	0.638	2,500,000
2023-05-04	0.682	0.682	0.623	0.644	0.644	3,820,000
2023-05-03	0.627	0.768	0.600	0.681	0.681	22,350,000
2023-05-02	0.675	0.676	0.552	0.586	0.586	4,100,000
2023-04-28	0.672	0.689	0.640	0.661	0.661	2,230,000
2023-04-27	0.660	0.853	0.600	0.676	0.676	32,000,000
2023-04-26	0.750	0.883	0.657	0.661	0.661	50,050,000
2023-04-25	0.514	0.691	0.512	0.691	0.691	74,850,000
2023-04-24	0.467	0.520	0.459	0.494	0.494	13,240,000
2023-04-21	0.467	0.493	0.450	0.466	0.466	7,240,000
2023-04-20	0.460	0.478	0.460	0.466	0.466	4,260,000
2023-04-19	0.455	0.549	0.446	0.452	0.452	48,740,000
2023-04-18	0.466	0.468	0.440	0.449	0.449	1,230,000
2023-04-17	0.458	0.468	0.458	0.459	0.459	150,000
2023-04-14	0.455	0.460	0.455	0.456	0.456	220,000
2023-04-13	0.452	0.463	0.452	0.458	0.458	180,000
2023-04-12	0.455	0.455	0.454	0.454	0.454	90,000
2023-04-11	0.458	0.474	0.445	0.455	0.455	1,500,000

← NewerPage 15 of 22 · 1,270 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.