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
2022-04-26	0.393	0.393	0.369	0.372	0.372	410,000
2022-04-25	0.396	0.396	0.361	0.369	0.369	360,000
2022-04-22	0.383	0.396	0.383	0.385	0.385	60,000
2022-04-21	0.388	0.390	0.388	0.390	0.390	70,000
2022-04-20	0.380	0.385	0.380	0.380	0.380	40,000
2022-04-19	0.390	0.394	0.377	0.382	0.382	450,000
2022-04-18	0.404	0.404	0.387	0.393	0.393	230,000
2022-04-15	0.403	0.405	0.403	0.403	0.403	130,000
2022-04-14	0.412	0.412	0.405	0.408	0.408	150,000
2022-04-13	0.405	0.424	0.403	0.409	0.409	150,000
2022-04-12	0.409	0.428	0.399	0.408	0.408	400,000
2022-04-11	0.409	0.430	0.400	0.428	0.428	610,000
2022-04-08	0.411	0.412	0.401	0.406	0.406	190,000
2022-04-07	0.400	0.460	0.400	0.414	0.414	1,020,000
2022-04-06	0.402	0.402	0.398	0.400	0.400	530,000
2022-04-05	0.450	0.456	0.400	0.402	0.402	980,000
2022-04-04	0.499	0.509	0.378	0.421	0.421	6,380,000
2022-04-01	0.350	0.478	0.342	0.478	0.478	6,910,000
2022-03-31	0.329	0.374	0.329	0.342	0.342	860,000
2022-03-30	0.359	0.379	0.300	0.323	0.323	460,000
2022-03-29	0.314	0.364	0.313	0.320	0.320	320,000
2022-03-28	0.336	0.336	0.300	0.306	0.306	160,000
2022-03-25	0.314	0.314	0.314	0.314	0.314	0
2022-03-24	0.314	0.314	0.314	0.314	0.314	0
2022-03-23	0.314	0.314	0.314	0.314	0.314	0
2022-03-22	0.314	0.314	0.314	0.314	0.314	0
2022-03-21	0.314	0.314	0.314	0.314	0.314	0
2022-03-18	0.314	0.314	0.314	0.314	0.314	0
2022-03-17	0.314	0.314	0.314	0.314	0.314	0
2022-03-16	0.314	0.314	0.314	0.314	0.314	0
2022-03-15	0.314	0.314	0.314	0.314	0.314	0
2022-03-14	0.314	0.314	0.314	0.314	0.314	0
2022-03-11	0.314	0.314	0.314	0.314	0.314	0
2022-03-10	0.314	0.314	0.314	0.314	0.314	0
2022-03-09	0.314	0.314	0.314	0.314	0.314	0
2022-03-04	0.314	0.314	0.314	0.314	0.314	0
2022-03-03	0.314	0.314	0.314	0.314	0.314	0
2022-03-02	0.314	0.314	0.314	0.314	0.314	0
2022-03-01	0.314	0.314	0.314	0.314	0.314	0
2022-02-28	0.314	0.314	0.314	0.314	0.314	0
2022-02-25	0.308	0.370	0.304	0.314	0.314	860,000
2022-02-24	0.260	0.387	0.240	0.280	0.280	630,000
2022-02-23	0.398	0.398	0.398	0.398	0.398	0
2022-02-22	0.384	0.410	0.332	0.398	0.398	410,000
2022-02-21	0.451	0.451	0.361	0.393	0.393	540,000
2022-02-18	0.460	0.460	0.445	0.446	0.446	120,000
2022-02-17	0.462	0.462	0.454	0.459	0.459	240,000
2022-02-16	0.478	0.482	0.456	0.466	0.466	600,000
2022-02-15	0.460	0.462	0.456	0.460	0.460	150,000
2022-02-14	0.471	0.472	0.443	0.459	0.459	960,000
2022-02-11	0.480	0.481	0.470	0.478	0.478	470,000
2022-02-10	0.491	0.515	0.483	0.485	0.485	3,980,000
2022-02-09	0.477	0.477	0.475	0.475	0.475	210,000
2022-02-08	0.483	0.483	0.475	0.475	0.475	180,000
2022-02-07	0.493	0.493	0.483	0.483	0.483	70,000
2022-02-04	0.494	0.497	0.484	0.494	0.494	220,000
2022-02-03	0.484	0.484	0.476	0.478	0.478	70,000
2022-02-02	0.488	0.489	0.477	0.486	0.486	140,000
2022-02-01	0.486	0.496	0.460	0.486	0.486	490,000
2022-01-31	0.495	0.497	0.486	0.489	0.489	690,000

← NewerPage 20 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.