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
2022-07-26	0.455	0.469	0.451	0.453	0.453	250,000
2022-07-25	0.451	0.460	0.434	0.448	0.448	120,000
2022-07-22	0.460	0.478	0.441	0.446	0.446	510,000
2022-07-21	0.464	0.505	0.433	0.451	0.451	1,360,000
2022-07-20	0.403	0.470	0.400	0.466	0.466	2,110,000
2022-07-19	0.403	0.403	0.396	0.398	0.398	80,000
2022-07-18	0.406	0.414	0.402	0.403	0.403	130,000
2022-07-15	0.421	0.427	0.401	0.415	0.415	380,000
2022-07-14	0.364	0.447	0.363	0.433	0.433	2,560,000
2022-07-13	0.373	0.373	0.371	0.371	0.371	50,000
2022-07-12	0.386	0.386	0.370	0.379	0.379	350,000
2022-07-11	0.382	0.404	0.382	0.397	0.397	1,090,000
2022-07-08	0.381	0.381	0.377	0.381	0.381	70,000
2022-07-07	0.388	0.420	0.385	0.389	0.389	780,000
2022-07-06	0.373	0.389	0.373	0.381	0.381	610,000
2022-07-05	0.388	0.392	0.382	0.383	0.383	520,000
2022-07-04	0.397	0.419	0.397	0.404	0.404	420,000
2022-07-01	0.402	0.402	0.382	0.393	0.393	270,000
2022-06-30	0.375	0.430	0.351	0.388	0.388	2,960,000
2022-06-29	0.368	0.404	0.360	0.377	0.377	6,640,000
2022-06-28	0.360	0.360	0.357	0.359	0.359	80,000
2022-06-27	0.359	0.367	0.359	0.367	0.367	20,000
2022-06-24	0.365	0.365	0.364	0.365	0.365	20,000
2022-06-23	0.364	0.364	0.364	0.364	0.364	0
2022-06-22	0.364	0.364	0.364	0.364	0.364	10,000
2022-06-21	0.352	0.370	0.351	0.358	0.358	380,000
2022-06-20	0.347	0.370	0.340	0.370	0.370	1,280,000
2022-06-17	0.345	0.353	0.345	0.351	0.351	150,000
2022-06-16	0.338	0.347	0.338	0.342	0.342	170,000
2022-06-15	0.340	0.340	0.336	0.337	0.337	60,000
2022-06-14	0.341	0.341	0.331	0.337	0.337	130,000
2022-06-10	0.345	0.348	0.341	0.342	0.342	60,000
2022-06-09	0.348	0.348	0.343	0.347	0.347	90,000
2022-06-08	0.356	0.356	0.346	0.350	0.350	110,000
2022-06-07	0.348	0.356	0.341	0.349	0.349	190,000
2022-06-06	0.350	0.350	0.338	0.343	0.343	120,000
2022-06-03	0.350	0.350	0.341	0.342	0.342	530,000
2022-06-02	0.360	0.360	0.353	0.357	0.357	30,000
2022-06-01	0.356	0.360	0.352	0.360	0.360	290,000
2022-05-31	0.351	0.355	0.350	0.355	0.355	110,000
2022-05-30	0.353	0.365	0.352	0.354	0.354	280,000
2022-05-27	0.357	0.358	0.353	0.353	0.353	100,000
2022-05-26	0.359	0.361	0.358	0.358	0.358	110,000
2022-05-25	0.359	0.361	0.359	0.361	0.361	30,000
2022-05-24	0.370	0.400	0.355	0.357	0.357	2,610,000
2022-05-23	0.373	0.373	0.360	0.363	0.363	510,000
2022-05-20	0.395	0.409	0.359	0.370	0.370	3,810,000
2022-05-19	0.368	0.494	0.368	0.409	0.409	12,830,000
2022-05-18	0.365	0.367	0.364	0.367	0.367	110,000
2022-05-17	0.370	0.370	0.363	0.364	0.364	150,000
2022-05-16	0.365	0.376	0.350	0.366	0.366	590,000
2022-05-13	0.365	0.375	0.365	0.372	0.372	60,000
2022-05-12	0.375	0.375	0.370	0.371	0.371	90,000
2022-05-11	0.377	0.378	0.377	0.378	0.378	60,000
2022-05-06	0.389	0.389	0.370	0.375	0.375	240,000
2022-05-05	0.385	0.386	0.381	0.381	0.381	80,000
2022-05-04	0.379	0.390	0.379	0.383	0.383	100,000
2022-04-29	0.370	0.378	0.370	0.374	0.374	190,000
2022-04-28	0.378	0.378	0.373	0.376	0.376	30,000
2022-04-27	0.369	0.374	0.369	0.374	0.374	20,000

← NewerPage 19 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.