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
2023-04-10	0.446	0.465	0.438	0.465	0.465	1,700,000
2023-04-07	0.448	0.465	0.438	0.445	0.445	2,110,000
2023-04-06	0.436	0.440	0.436	0.440	0.440	220,000
2023-04-05	0.429	0.448	0.429	0.440	0.440	490,000
2023-04-04	0.427	0.437	0.427	0.430	0.430	560,000
2023-04-03	0.428	0.431	0.427	0.427	0.427	310,000
2023-03-31	0.427	0.433	0.422	0.427	0.427	860,000
2023-03-30	0.432	0.437	0.421	0.431	0.431	730,000
2023-03-29	0.429	0.446	0.426	0.435	0.435	1,830,000
2023-03-28	0.429	0.430	0.426	0.427	0.427	330,000
2023-03-27	0.429	0.432	0.423	0.427	0.427	910,000
2023-03-24	0.425	0.457	0.423	0.431	0.431	5,510,000
2023-03-23	0.423	0.429	0.423	0.425	0.425	300,000
2023-03-22	0.436	0.443	0.418	0.423	0.423	1,200,000
2023-03-21	0.425	0.433	0.424	0.430	0.430	250,000
2023-03-20	0.420	0.424	0.420	0.423	0.423	100,000
2023-03-17	0.417	0.425	0.417	0.424	0.424	230,000
2023-03-16	0.425	0.438	0.415	0.418	0.418	600,000
2023-03-15	0.431	0.432	0.426	0.426	0.426	110,000
2023-03-14	0.422	0.438	0.422	0.431	0.431	460,000
2023-03-13	0.428	0.428	0.423	0.423	0.423	150,000
2023-03-10	0.436	0.436	0.424	0.429	0.429	180,000
2023-03-09	0.428	0.440	0.428	0.429	0.429	470,000
2023-03-07	0.422	0.428	0.422	0.425	0.425	230,000
2023-03-06	0.423	0.429	0.414	0.426	0.426	390,000
2023-03-03	0.417	0.429	0.416	0.424	0.424	210,000
2023-03-02	0.430	0.430	0.414	0.414	0.414	680,000
2023-03-01	0.410	0.431	0.409	0.429	0.429	2,090,000
2023-02-28	0.401	0.410	0.401	0.405	0.405	190,000
2023-02-27	0.404	0.419	0.394	0.402	0.402	410,000
2023-02-24	0.396	0.410	0.394	0.400	0.400	390,000
2023-02-22	0.393	0.410	0.393	0.397	0.397	920,000
2023-02-21	0.396	0.410	0.396	0.399	0.399	160,000
2023-02-20	0.408	0.410	0.390	0.397	0.397	750,000
2023-02-17	0.411	0.420	0.404	0.408	0.408	290,000
2023-02-16	0.403	0.411	0.403	0.405	0.405	280,000
2023-02-15	0.422	0.445	0.400	0.404	0.404	5,060,000
2023-02-14	0.404	0.425	0.397	0.405	0.405	4,640,000
2023-02-13	0.400	0.408	0.397	0.402	0.402	320,000
2023-02-10	0.398	0.406	0.397	0.400	0.400	160,000
2023-02-09	0.397	0.401	0.396	0.399	0.399	290,000
2023-02-08	0.399	0.409	0.385	0.396	0.396	940,000
2023-02-07	0.396	0.399	0.394	0.396	0.396	180,000
2023-02-06	0.398	0.402	0.389	0.396	0.396	370,000
2023-02-03	0.414	0.414	0.400	0.402	0.402	280,000
2023-02-02	0.406	0.414	0.405	0.410	0.410	170,000
2023-02-01	0.403	0.405	0.403	0.405	0.405	50,000
2023-01-31	0.403	0.405	0.402	0.405	0.405	230,000
2023-01-30	0.407	0.407	0.402	0.402	0.402	80,000
2023-01-27	0.402	0.402	0.402	0.402	0.402	90,000
2023-01-26	0.400	0.436	0.397	0.402	0.402	2,290,000
2023-01-25	0.395	0.397	0.394	0.396	0.396	70,000
2023-01-24	0.394	0.394	0.389	0.393	0.393	50,000
2023-01-23	0.393	0.393	0.389	0.392	0.392	110,000
2023-01-20	0.392	0.393	0.391	0.392	0.392	80,000
2023-01-19	0.390	0.410	0.390	0.392	0.392	390,000
2023-01-18	0.392	0.392	0.389	0.391	0.391	70,000
2023-01-17	0.393	0.393	0.392	0.392	0.392	110,000
2023-01-16	0.398	0.398	0.392	0.398	0.398	400,000
2023-01-13	0.396	0.400	0.387	0.400	0.400	240,000

← NewerPage 16 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.