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
2023-01-12	0.382	0.417	0.382	0.401	0.401	1,140,000
2023-01-11	0.377	0.399	0.376	0.395	0.395	900,000
2023-01-10	0.381	0.388	0.373	0.375	0.375	360,000
2023-01-09	0.399	0.399	0.361	0.368	0.368	610,000
2023-01-06	0.359	0.364	0.352	0.363	0.363	480,000
2023-01-05	0.359	0.365	0.353	0.357	0.357	410,000
2023-01-04	0.363	0.363	0.340	0.358	0.358	1,300,000
2023-01-03	0.359	0.362	0.359	0.362	0.362	130,000
2022-12-30	0.361	0.365	0.356	0.359	0.359	1,120,000
2022-12-29	0.364	0.365	0.362	0.362	0.362	200,000
2022-12-28	0.371	0.376	0.364	0.364	0.364	380,000
2022-12-27	0.363	0.396	0.363	0.372	0.372	2,730,000
2022-12-26	0.357	0.360	0.356	0.360	0.360	450,000
2022-12-23	0.358	0.364	0.358	0.360	0.360	90,000
2022-12-22	0.369	0.369	0.330	0.360	0.360	890,000
2022-12-21	0.346	0.370	0.346	0.367	0.367	700,000
2022-12-20	0.362	0.364	0.359	0.363	0.363	160,000
2022-12-19	0.366	0.366	0.366	0.366	0.366	20,000
2022-12-16	0.379	0.379	0.331	0.367	0.367	2,310,000
2022-12-15	0.384	0.384	0.380	0.380	0.380	30,000
2022-12-14	0.381	0.385	0.381	0.382	0.382	60,000
2022-12-13	0.381	0.385	0.380	0.385	0.385	70,000
2022-12-12	0.376	0.389	0.361	0.387	0.387	400,000
2022-12-09	0.390	0.390	0.390	0.390	0.390	10,000
2022-12-08	0.390	0.390	0.381	0.381	0.381	270,000
2022-12-07	0.382	0.390	0.381	0.390	0.390	100,000
2022-12-06	0.385	0.390	0.385	0.388	0.388	170,000
2022-12-05	0.390	0.400	0.382	0.385	0.385	160,000
2022-12-02	0.392	0.411	0.388	0.390	0.390	350,000
2022-12-01	0.390	0.430	0.382	0.386	0.386	3,550,000
2022-11-30	0.387	0.392	0.382	0.391	0.391	70,000
2022-11-29	0.384	0.384	0.384	0.384	0.384	10,000
2022-11-28	0.389	0.389	0.385	0.386	0.386	70,000
2022-11-25	0.380	0.384	0.379	0.381	0.381	170,000
2022-11-24	0.373	0.392	0.373	0.382	0.382	90,000
2022-11-23	0.383	0.386	0.383	0.386	0.386	250,000
2022-11-22	0.389	0.389	0.383	0.383	0.383	120,000
2022-11-21	0.390	0.390	0.383	0.388	0.388	120,000
2022-11-18	0.387	0.387	0.387	0.387	0.387	20,000
2022-11-17	0.388	0.392	0.388	0.392	0.392	40,000
2022-11-16	0.388	0.388	0.385	0.385	0.385	20,000
2022-11-15	0.388	0.388	0.383	0.383	0.383	50,000
2022-11-14	0.388	0.388	0.388	0.388	0.388	10,000
2022-11-11	0.393	0.393	0.385	0.388	0.388	70,000
2022-11-10	0.383	0.393	0.383	0.389	0.389	150,000
2022-11-09	0.390	0.390	0.379	0.383	0.383	200,000
2022-11-08	0.383	0.387	0.383	0.386	0.386	260,000
2022-11-07	0.379	0.388	0.379	0.385	0.385	180,000
2022-11-03	0.384	0.389	0.375	0.380	0.380	160,000
2022-11-02	0.377	0.392	0.377	0.391	0.391	510,000
2022-11-01	0.373	0.381	0.369	0.377	0.377	350,000
2022-10-31	0.377	0.377	0.364	0.368	0.368	170,000
2022-10-28	0.368	0.371	0.362	0.371	0.371	210,000
2022-10-27	0.380	0.380	0.361	0.371	0.371	420,000
2022-10-26	0.354	0.380	0.354	0.361	0.361	420,000
2022-10-25	0.344	0.357	0.344	0.355	0.355	230,000
2022-10-24	0.352	0.352	0.348	0.348	0.348	270,000
2022-10-21	0.354	0.354	0.350	0.352	0.352	200,000
2022-10-20	0.357	0.358	0.353	0.358	0.358	150,000
2022-10-19	0.363	0.363	0.343	0.356	0.356	80,000

← NewerPage 17 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.