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
2026-02-05	1.032	1.040	1.020	1.022	1.022	160,000
2026-02-04	1.042	1.058	1.016	1.048	1.048	120,000
2026-02-03	1.068	1.090	1.060	1.076	1.076	470,000
2026-02-02	1.060	1.086	1.058	1.074	1.074	590,000
2026-01-30	1.068	1.078	1.040	1.040	1.040	260,000
2026-01-29	1.052	1.098	1.050	1.054	1.054	930,000
2026-01-28	1.048	1.052	1.034	1.044	1.044	220,000
2026-01-27	1.004	1.064	1.004	1.052	1.052	460,000
2026-01-26	1.018	1.026	1.000	1.016	1.016	410,000
2026-01-23	1.020	1.022	1.000	1.014	1.014	760,000
2026-01-22	1.052	1.052	1.022	1.030	1.030	190,000
2026-01-21	1.054	1.056	1.048	1.048	1.048	200,000
2026-01-20	1.052	1.060	1.040	1.060	1.060	310,000
2026-01-19	1.090	1.090	1.044	1.048	1.048	1,580,000
2026-01-16	1.070	1.138	1.068	1.090	1.090	1,500,000
2026-01-15	1.032	1.102	1.032	1.072	1.072	3,390,000
2026-01-14	0.990	1.018	0.982	1.004	1.004	690,000
2026-01-13	1.010	1.018	0.994	1.016	1.016	370,000
2026-01-12	0.994	1.024	0.994	1.022	1.022	800,000
2026-01-09	1.020	1.094	1.000	1.018	1.018	2,730,000
2026-01-08	0.962	1.044	0.950	1.016	1.016	2,980,000
2026-01-06	0.946	0.956	0.946	0.956	0.956	50,000
2026-01-05	0.936	0.936	0.936	0.936	0.936	0
2025-12-30	0.934	0.956	0.924	0.924	0.924	80,000
2025-12-29	0.908	0.938	0.908	0.924	0.924	740,000
2025-12-26	0.926	0.926	0.908	0.916	0.916	80,000
2025-12-25	0.912	0.926	0.912	0.912	0.912	30,000
2025-12-24	0.942	0.944	0.922	0.928	0.928	100,000
2025-12-23	0.954	0.954	0.954	0.954	0.954	0
2025-12-22	0.976	0.976	0.944	0.944	0.944	280,000
2025-12-19	0.956	0.956	0.956	0.956	0.956	0
2025-12-18	0.958	0.958	0.956	0.956	0.956	40,000
2025-12-17	0.958	0.958	0.958	0.958	0.958	10,000
2025-12-16	0.960	0.960	0.960	0.960	0.960	10,000
2025-12-15	0.960	1.016	0.942	0.950	0.950	2,390,000
2025-12-12	0.928	0.988	0.928	0.960	0.960	720,000
2025-12-11	0.920	0.934	0.916	0.926	0.926	350,000
2025-12-10	0.914	0.918	0.904	0.906	0.906	430,000
2025-12-09	0.912	0.912	0.908	0.908	0.908	40,000
2025-12-08	0.914	0.924	0.904	0.918	0.918	560,000
2025-12-05	0.914	0.922	0.914	0.922	0.922	50,000
2025-12-04	0.968	0.968	0.928	0.936	0.936	400,000
2025-12-03	0.974	0.974	0.966	0.966	0.966	20,000
2025-12-02	0.998	0.998	0.972	0.974	0.974	180,000
2025-12-01	0.992	0.998	0.988	0.998	0.998	270,000
2025-11-28	0.988	1.000	0.988	1.000	1.000	40,000
2025-11-27	1.000	1.000	1.000	1.000	1.000	0
2025-11-26	0.990	1.004	0.988	1.000	1.000	220,000
2025-11-25	1.000	1.000	0.988	0.998	0.998	70,000
2025-11-24	0.996	1.000	0.966	1.000	1.000	360,000
2025-11-21	1.024	1.024	0.996	0.996	0.996	20,000
2025-11-20	0.984	1.120	0.960	1.038	1.038	2,230,000
2025-11-19	0.934	0.990	0.934	0.934	0.934	190,000
2025-11-18	0.904	0.988	0.902	0.922	0.922	1,160,000
2025-11-17	0.956	0.956	0.886	0.912	0.912	1,830,000
2025-11-14	0.834	0.958	0.834	0.874	0.874	1,200,000
2025-11-13	0.802	0.836	0.796	0.824	0.824	1,010,000
2025-11-12	0.822	0.822	0.800	0.804	0.804	280,000
2025-11-11	0.820	0.820	0.808	0.808	0.808	350,000
2025-11-10	0.812	0.832	0.808	0.812	0.812	1,380,000

← NewerPage 4 of 22 · 1,270 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.