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
2025-11-07	0.826	0.836	0.812	0.822	0.822	1,180,000
2025-11-06	0.812	0.844	0.812	0.812	0.812	680,000
2025-11-05	0.778	0.850	0.776	0.800	0.800	2,660,000
2025-11-03	0.808	0.814	0.808	0.812	0.812	100,000
2025-11-01	0.810	0.810	0.796	0.808	0.808	680,000
2025-10-31	0.810	0.822	0.810	0.810	0.810	50,000
2025-10-30	0.814	0.814	0.804	0.804	0.804	10,000
2025-10-29	0.802	0.804	0.802	0.804	0.804	20,000
2025-10-28	0.796	0.806	0.792	0.800	0.800	1,090,000
2025-10-27	0.854	0.856	0.794	0.806	0.806	880,000
2025-10-24	0.822	0.838	0.818	0.818	0.818	310,000
2025-10-23	0.824	0.846	0.804	0.846	0.846	580,000
2025-10-22	0.852	0.872	0.852	0.868	0.868	420,000
2025-10-21	0.854	0.858	0.852	0.854	0.854	420,000
2025-10-20	0.892	0.908	0.856	0.866	0.866	1,170,000
2025-10-17	0.878	0.892	0.874	0.882	0.882	780,000
2025-10-16	0.936	0.946	0.888	0.908	0.908	1,170,000
2025-10-15	0.904	0.934	0.864	0.868	0.868	320,000
2025-10-14	0.882	0.882	0.838	0.850	0.850	740,000
2025-10-13	0.880	0.906	0.872	0.886	0.886	280,000
2025-10-10	0.940	0.944	0.890	0.898	0.898	160,000
2025-10-09	0.916	0.936	0.916	0.916	0.916	30,000
2025-10-08	0.920	0.946	0.920	0.922	0.922	70,000
2025-10-07	0.932	0.950	0.932	0.950	0.950	800,000
2025-10-06	0.926	0.962	0.922	0.928	0.928	1,240,000
2025-10-03	0.946	1.024	0.924	0.950	0.950	2,020,000
2025-10-02	0.892	0.950	0.892	0.934	0.934	680,000
2025-10-01	0.928	0.928	0.902	0.914	0.914	40,000
2025-09-30	0.958	0.958	0.890	0.906	0.906	1,130,000
2025-09-29	0.962	0.962	0.962	0.962	0.962	0
2025-09-26	0.964	0.964	0.962	0.962	0.962	20,000
2025-09-25	0.984	0.984	0.984	0.984	0.984	110,000
2025-09-24	0.950	0.974	0.950	0.974	0.974	120,000
2025-09-23	0.992	0.992	0.960	0.992	0.992	30,000
2025-09-22	1.014	1.014	0.954	0.970	0.970	370,000
2025-09-19	1.032	1.052	1.026	1.050	1.050	600,000
2025-09-18	1.050	1.054	1.014	1.014	1.014	390,000
2025-09-17	1.080	1.098	1.046	1.054	1.054	350,000
2025-09-16	1.046	1.080	1.024	1.054	1.054	360,000
2025-09-15	1.046	1.064	1.024	1.024	1.024	70,000
2025-09-12	1.058	1.060	1.012	1.026	1.026	940,000
2025-09-11	1.050	1.050	1.030	1.030	1.030	80,000
2025-09-10	1.040	1.072	1.014	1.034	1.034	200,000
2025-09-09	1.042	1.134	1.000	1.070	1.070	1,360,000
2025-09-08	0.948	1.040	0.932	1.038	1.038	1,000,000
2025-09-05	0.910	0.948	0.910	0.948	0.948	290,000
2025-09-04	0.948	0.952	0.906	0.914	0.914	250,000
2025-09-03	0.956	0.956	0.908	0.916	0.916	80,000
2025-09-02	0.958	0.960	0.906	0.934	0.934	520,000
2025-09-01	0.906	0.950	0.886	0.920	0.920	340,000
2025-08-29	0.898	0.928	0.894	0.928	0.928	160,000
2025-08-28	0.900	0.924	0.900	0.924	0.924	40,000
2025-08-27	0.914	0.928	0.894	0.894	0.894	140,000
2025-08-26	0.874	0.892	0.874	0.888	0.888	120,000
2025-08-25	0.884	0.906	0.884	0.886	0.886	70,000
2025-08-22	0.914	0.916	0.868	0.896	0.896	580,000
2025-08-21	0.956	0.956	0.916	0.916	0.916	300,000
2025-08-20	0.868	1.000	0.860	0.956	0.956	630,000
2025-08-19	0.830	0.854	0.820	0.846	0.846	310,000
2025-08-18	0.816	0.840	0.794	0.816	0.816	500,000

← NewerPage 5 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.