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
2022-10-18	0.338	0.371	0.338	0.361	0.361	910,000
2022-10-17	0.334	0.344	0.334	0.342	0.342	160,000
2022-10-14	0.339	0.346	0.331	0.332	0.332	360,000
2022-10-13	0.339	0.342	0.331	0.335	0.335	230,000
2022-10-12	0.342	0.342	0.333	0.336	0.336	120,000
2022-10-11	0.338	0.338	0.317	0.331	0.331	140,000
2022-10-10	0.322	0.347	0.315	0.326	0.326	260,000
2022-10-07	0.342	0.349	0.313	0.333	0.333	340,000
2022-10-06	0.342	0.357	0.342	0.345	0.345	160,000
2022-10-05	0.347	0.362	0.347	0.354	0.354	160,000
2022-10-04	0.381	0.381	0.350	0.364	0.364	330,000
2022-10-03	0.384	0.384	0.344	0.358	0.358	240,000
2022-09-30	0.345	0.357	0.310	0.344	0.344	590,000
2022-09-29	0.355	0.355	0.348	0.348	0.348	20,000
2022-09-28	0.348	0.358	0.348	0.354	0.354	30,000
2022-09-27	0.346	0.360	0.346	0.359	0.359	430,000
2022-09-26	0.377	0.392	0.352	0.360	0.360	210,000
2022-09-23	0.425	0.425	0.398	0.400	0.400	210,000
2022-09-22	0.375	0.429	0.375	0.417	0.417	100,000
2022-09-21	0.410	0.419	0.396	0.406	0.406	1,600,000
2022-09-20	0.449	0.449	0.410	0.431	0.431	1,920,000
2022-09-19	0.441	0.449	0.441	0.449	0.449	60,000
2022-09-16	0.445	0.451	0.445	0.446	0.446	570,000
2022-09-15	0.450	0.450	0.432	0.446	0.446	670,000
2022-09-14	0.445	0.451	0.440	0.444	0.444	250,000
2022-09-13	0.449	0.449	0.442	0.442	0.442	110,000
2022-09-12	0.446	0.448	0.446	0.448	0.448	140,000
2022-09-09	0.443	0.448	0.442	0.447	0.447	80,000
2022-09-08	0.444	0.447	0.444	0.447	0.447	70,000
2022-09-07	0.446	0.454	0.441	0.448	0.448	800,000
2022-09-06	0.454	0.457	0.445	0.446	0.446	640,000
2022-09-05	0.446	0.454	0.443	0.453	0.453	700,000
2022-09-02	0.451	0.459	0.446	0.452	0.452	370,000
2022-09-01	0.453	0.459	0.441	0.451	0.451	1,090,000
2022-08-31	0.455	0.474	0.448	0.451	0.451	3,440,000
2022-08-30	0.467	0.488	0.450	0.462	0.462	11,660,000
2022-08-29	0.490	0.510	0.436	0.468	0.468	18,390,000
2022-08-26	0.520	0.520	0.510	0.510	0.510	70,000
2022-08-25	0.520	0.520	0.503	0.506	0.506	120,000
2022-08-24	0.487	0.511	0.487	0.510	0.510	240,000
2022-08-23	0.499	0.508	0.495	0.502	0.502	350,000
2022-08-22	0.482	0.504	0.476	0.504	0.504	1,260,000
2022-08-19	0.506	0.539	0.485	0.491	0.491	5,750,000
2022-08-18	0.499	0.508	0.486	0.504	0.504	310,000
2022-08-17	0.510	0.510	0.493	0.494	0.494	100,000
2022-08-16	0.516	0.516	0.490	0.496	0.496	240,000
2022-08-15	0.508	0.515	0.488	0.507	0.507	360,000
2022-08-12	0.507	0.508	0.500	0.508	0.508	130,000
2022-08-11	0.490	0.516	0.478	0.504	0.504	490,000
2022-08-10	0.493	0.502	0.480	0.495	0.495	350,000
2022-08-09	0.530	0.531	0.502	0.503	0.503	410,000
2022-08-08	0.529	0.560	0.482	0.533	0.533	1,330,000
2022-08-05	0.546	0.548	0.452	0.487	0.487	1,010,000
2022-08-04	0.559	0.580	0.520	0.520	0.520	1,660,000
2022-08-03	0.496	0.550	0.495	0.537	0.537	1,590,000
2022-08-02	0.515	0.530	0.493	0.498	0.498	520,000
2022-08-01	0.470	0.526	0.468	0.515	0.515	1,780,000
2022-07-29	0.432	0.480	0.432	0.476	0.476	250,000
2022-07-28	0.450	0.480	0.450	0.480	0.480	250,000
2022-07-27	0.461	0.466	0.461	0.461	0.461	100,000

← NewerPage 18 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.