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
2026-04-30	0.996	1.016	0.970	0.980	0.980	580,000
2026-04-29	1.046	1.048	0.974	0.988	0.988	1,310,000
2026-04-28	1.076	1.082	1.030	1.042	1.042	1,580,000
2026-04-27	1.048	1.136	1.042	1.104	1.104	8,190,000
2026-04-24	1.092	1.120	1.042	1.042	1.042	2,000,000
2026-04-23	1.006	1.100	1.006	1.032	1.032	5,840,000
2026-04-22	1.030	1.036	0.964	1.026	1.026	3,050,000
2026-04-21	0.990	1.126	0.990	1.064	1.064	14,900,000
2026-04-20	0.954	0.998	0.942	0.994	0.994	6,470,000
2026-04-17	0.940	0.952	0.940	0.950	0.950	350,000
2026-04-16	0.942	0.968	0.942	0.946	0.946	370,000
2026-04-15	0.932	0.952	0.932	0.952	0.952	120,000
2026-04-14	0.934	0.956	0.916	0.942	0.942	950,000
2026-04-13	0.946	0.992	0.932	0.934	0.934	1,570,000
2026-04-10	0.954	0.958	0.940	0.950	0.950	490,000
2026-04-09	0.956	0.974	0.948	0.950	0.950	1,050,000
2026-04-08	0.956	0.962	0.940	0.958	0.958	1,070,000
2026-04-07	1.032	1.032	0.950	0.974	0.974	2,310,000
2026-04-06	0.954	1.128	0.926	1.024	1.024	25,400,000
2026-04-03	0.990	0.990	0.942	0.948	0.948	440,000
2026-04-02	0.940	0.962	0.926	0.948	0.948	530,000
2026-04-01	0.936	1.020	0.918	0.948	0.948	1,730,000
2026-03-31	0.970	0.984	0.914	0.944	0.944	2,820,000
2026-03-30	1.060	1.070	0.900	0.994	0.994	4,260,000
2026-03-27	1.106	1.106	1.026	1.044	1.044	850,000
2026-03-26	1.102	1.126	1.086	1.094	1.094	440,000
2026-03-25	1.062	1.128	1.058	1.092	1.092	930,000
2026-03-24	1.066	1.066	1.030	1.040	1.040	1,220,000
2026-03-23	1.088	1.110	1.046	1.072	1.072	1,390,000
2026-03-20	1.150	1.160	1.042	1.070	1.070	7,510,000
2026-03-19	1.128	1.244	1.070	1.086	1.086	36,280,000
2026-03-18	0.998	1.204	0.998	1.162	1.162	19,760,000
2026-03-17	0.990	1.000	0.988	0.988	0.988	210,000
2026-03-16	0.948	0.992	0.936	0.976	0.976	1,490,000
2026-03-13	0.958	0.986	0.946	0.968	0.968	320,000
2026-03-12	0.958	0.960	0.946	0.956	0.956	180,000
2026-03-11	0.974	0.974	0.946	0.948	0.948	100,000
2026-03-10	0.984	0.994	0.960	0.970	0.970	320,000
2026-03-09	0.960	0.994	0.946	0.958	0.958	720,000
2026-03-06	0.974	0.974	0.946	0.956	0.956	220,000
2026-03-05	0.964	0.976	0.950	0.974	0.974	420,000
2026-03-04	0.990	0.998	0.960	0.974	0.974	1,580,000
2026-03-03	0.982	1.028	0.966	0.998	0.998	390,000
2026-03-02	1.020	1.020	0.980	0.998	0.998	820,000
2026-02-27	1.030	1.036	1.020	1.020	1.020	320,000
2026-02-26	1.036	1.036	1.000	1.032	1.032	1,240,000
2026-02-25	1.032	1.032	1.032	1.032	1.032	50,000
2026-02-24	1.066	1.068	1.002	1.030	1.030	1,310,000
2026-02-20	1.056	1.070	1.056	1.060	1.060	120,000
2026-02-19	1.050	1.098	1.042	1.050	1.050	930,000
2026-02-18	1.054	1.054	1.042	1.042	1.042	30,000
2026-02-17	1.026	1.070	1.022	1.022	1.022	1,130,000
2026-02-16	1.038	1.048	1.010	1.048	1.048	1,080,000
2026-02-13	1.052	1.062	1.034	1.044	1.044	470,000
2026-02-12	1.076	1.076	1.040	1.056	1.056	270,000
2026-02-11	1.094	1.094	1.050	1.092	1.092	490,000
2026-02-10	1.060	1.096	1.056	1.066	1.066	1,410,000
2026-02-09	1.050	1.250	1.012	1.046	1.046	2,910,000
2026-02-06	1.038	1.054	1.026	1.048	1.048	190,000
2026-02-05	1.032	1.040	1.020	1.022	1.022	160,000

← NewerPage 3 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.