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
2022-01-31	0.495	0.497	0.486	0.489	0.489	690,000
2022-01-28	0.491	0.503	0.477	0.493	0.493	330,000
2022-01-27	0.441	0.501	0.441	0.491	0.491	1,420,000
2022-01-26	0.413	0.470	0.413	0.463	0.463	890,000
2022-01-25	0.432	0.437	0.427	0.430	0.430	140,000
2022-01-24	0.437	0.440	0.286	0.419	0.419	720,000
2022-01-21	0.473	0.473	0.438	0.451	0.451	790,000
2022-01-20	0.434	0.471	0.428	0.471	0.471	750,000
2022-01-19	0.425	0.443	0.424	0.434	0.434	290,000
2022-01-18	0.433	0.447	0.431	0.431	0.431	60,000
2022-01-17	0.447	0.471	0.386	0.447	0.447	1,090,000
2022-01-14	0.467	0.467	0.461	0.461	0.461	110,000
2022-01-13	0.471	0.476	0.456	0.461	0.461	350,000
2022-01-12	0.469	0.476	0.469	0.469	0.469	220,000
2022-01-11	0.471	0.476	0.462	0.476	0.476	100,000
2022-01-10	0.466	0.474	0.466	0.474	0.474	160,000
2022-01-07	0.463	0.463	0.463	0.463	0.463	0
2022-01-06	0.471	0.484	0.463	0.463	0.463	790,000
2022-01-05	0.457	0.469	0.457	0.469	0.469	340,000
2022-01-04	0.454	0.463	0.449	0.458	0.458	340,000
2022-01-03	0.450	0.461	0.450	0.453	0.453	150,000
2021-12-30	0.450	0.450	0.444	0.447	0.447	160,000
2021-12-29	0.455	0.456	0.446	0.448	0.448	90,000
2021-12-28	0.460	0.460	0.451	0.453	0.453	580,000
2021-12-27	0.458	0.460	0.453	0.460	0.460	580,000
2021-12-24	0.462	0.469	0.456	0.457	0.457	580,000
2021-12-23	0.456	0.464	0.456	0.456	0.456	520,000
2021-12-22	0.457	0.460	0.457	0.460	0.460	50,000
2021-12-21	0.459	0.461	0.459	0.461	0.461	30,000
2021-12-20	0.467	0.467	0.453	0.456	0.456	130,000
2021-12-17	0.457	0.458	0.451	0.454	0.454	70,000
2021-12-16	0.454	0.466	0.454	0.457	0.457	120,000
2021-12-15	0.451	0.466	0.448	0.448	0.448	50,000
2021-12-14	0.435	0.464	0.435	0.452	0.452	90,000
2021-12-13	0.466	0.466	0.446	0.446	0.446	380,000
2021-12-10	0.455	0.466	0.455	0.458	0.458	70,000
2021-12-09	0.452	0.465	0.452	0.463	0.463	200,000
2021-12-08	0.450	0.466	0.450	0.453	0.453	410,000
2021-12-07	0.450	0.454	0.441	0.447	0.447	430,000
2021-12-06	0.458	0.458	0.450	0.450	0.450	360,000
2021-12-03	0.470	0.471	0.458	0.458	0.458	390,000
2021-12-02	0.476	0.476	0.462	0.468	0.468	1,060,000
2021-12-01	0.498	0.508	0.462	0.488	0.488	1,370,000
2021-11-30	0.481	0.489	0.469	0.482	0.482	230,000
2021-11-29	0.456	0.491	0.456	0.489	0.489	340,000
2021-11-26	0.483	0.488	0.476	0.488	0.488	150,000
2021-11-25	0.489	0.489	0.474	0.489	0.489	60,000
2021-11-24	0.489	0.489	0.478	0.487	0.487	50,000
2021-11-23	0.482	0.484	0.457	0.484	0.484	460,000
2021-11-22	0.496	0.496	0.484	0.488	0.488	160,000
2021-11-19	0.504	0.504	0.495	0.500	0.500	100,000
2021-11-18	0.508	0.515	0.499	0.509	0.509	140,000
2021-11-17	0.501	0.508	0.494	0.507	0.507	230,000
2021-11-16	0.504	0.509	0.497	0.509	0.509	120,000
2021-11-15	0.493	0.506	0.484	0.506	0.506	870,000
2021-11-12	0.510	0.510	0.495	0.499	0.499	780,000
2021-11-11	0.499	0.511	0.490	0.497	0.497	770,000
2021-11-10	0.510	0.514	0.494	0.502	0.502	600,000
2021-11-09	0.524	0.527	0.496	0.508	0.508	1,580,000
2021-11-08	0.527	0.528	0.502	0.511	0.511	1,040,000

← NewerPage 21 of 22 · 1,274 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.