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
2026-07-27	0.762	0.782	0.740	0.782	0.782	2,570,000
2026-07-24	0.744	0.782	0.726	0.744	0.744	1,900,000
2026-07-23	0.768	0.776	0.746	0.746	0.746	1,620,000
2026-07-22	0.762	0.766	0.742	0.760	0.760	2,520,000
2026-07-21	0.744	0.764	0.744	0.748	0.748	520,000
2026-07-20	0.746	0.756	0.718	0.718	0.718	2,470,000
2026-07-17	0.724	0.794	0.718	0.726	0.726	3,120,000
2026-07-16	0.730	0.730	0.718	0.720	0.720	110,000
2026-07-15	0.744	0.756	0.720	0.722	0.722	600,000
2026-07-14	0.740	0.828	0.740	0.766	0.766	1,120,000
2026-07-13	0.732	0.744	0.712	0.732	0.732	490,000
2026-07-10	0.728	0.744	0.712	0.728	0.728	720,000
2026-07-09	0.758	0.758	0.688	0.718	0.718	4,600,000
2026-07-08	0.798	0.804	0.744	0.748	0.748	1,290,000
2026-07-07	0.810	0.836	0.798	0.804	0.804	210,000
2026-07-06	0.776	0.810	0.776	0.798	0.798	1,260,000
2026-07-03	0.774	0.804	0.772	0.794	0.794	430,000
2026-07-02	0.766	0.816	0.766	0.782	0.782	1,580,000
2026-07-01	0.788	0.788	0.784	0.786	0.786	60,000
2026-06-30	0.802	0.802	0.786	0.786	0.786	380,000
2026-06-29	0.724	0.796	0.724	0.780	0.780	830,000
2026-06-26	0.818	0.832	0.742	0.762	0.762	1,090,000
2026-06-25	0.852	0.878	0.802	0.816	0.816	2,480,000
2026-06-24	0.880	0.880	0.828	0.830	0.830	190,000
2026-06-23	0.874	0.896	0.858	0.876	0.876	560,000
2026-06-22	0.952	0.952	0.870	0.894	0.894	1,340,000
2026-06-19	0.966	0.966	0.950	0.950	0.950	140,000
2026-06-18	0.978	0.978	0.918	0.948	0.948	260,000
2026-06-17	0.978	0.978	0.978	0.978	0.978	40,000
2026-06-16	0.988	0.988	0.978	0.978	0.978	40,000
2026-06-15	0.958	1.000	0.958	0.982	0.982	400,000
2026-06-11	0.952	0.954	0.952	0.954	0.954	30,000
2026-06-10	0.946	0.956	0.922	0.930	0.930	50,000
2026-06-09	0.952	0.952	0.942	0.942	0.942	90,000
2026-06-08	0.968	0.972	0.914	0.938	0.938	770,000
2026-06-05	0.962	1.010	0.962	0.976	0.976	560,000
2026-06-04	0.948	0.948	0.948	0.948	0.948	10,000
2026-06-03	0.972	0.972	0.954	0.954	0.954	80,000
2026-06-02	0.964	0.970	0.958	0.968	0.968	130,000
2026-06-01	0.942	0.958	0.932	0.950	0.950	100,000
2026-05-29	0.948	0.954	0.940	0.942	0.942	590,000
2026-05-28	0.958	0.968	0.948	0.948	0.948	180,000
2026-05-27	0.964	0.968	0.962	0.968	0.968	40,000
2026-05-26	0.960	0.986	0.958	0.986	0.986	140,000
2026-05-25	0.970	0.976	0.942	0.942	0.942	270,000
2026-05-22	0.970	0.970	0.930	0.952	0.952	470,000
2026-05-21	0.978	0.978	0.972	0.972	0.972	40,000
2026-05-20	0.984	0.984	0.982	0.982	0.982	20,000
2026-05-19	0.990	0.990	0.990	0.990	0.990	20,000
2026-05-18	0.974	1.008	0.974	0.984	0.984	190,000
2026-05-15	0.988	1.040	0.974	0.982	0.982	660,000
2026-05-14	1.022	1.022	0.958	0.980	0.980	1,060,000
2026-05-13	1.030	1.098	1.008	1.032	1.032	1,820,000
2026-05-12	1.000	1.074	1.000	1.030	1.030	580,000
2026-05-11	1.016	1.022	0.984	1.002	1.002	380,000
2026-05-08	0.982	1.020	0.982	1.018	1.018	650,000
2026-05-07	0.980	0.996	0.974	0.982	0.982	160,000
2026-05-06	0.974	0.990	0.956	0.972	0.972	280,000
2026-05-05	0.966	0.974	0.954	0.968	0.968	90,000
2026-05-04	0.966	0.992	0.950	0.964	0.964	1,060,000

← NewerPage 2 of 22 · 1,271 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.