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
2025-08-15	0.802	0.816	0.800	0.802	0.802	130,000
2025-08-14	0.808	0.808	0.808	0.808	0.808	0
2025-08-13	0.802	0.818	0.800	0.808	0.808	260,000
2025-08-12	0.830	0.830	0.794	0.802	0.802	180,000
2025-08-11	0.822	0.848	0.808	0.830	0.830	300,000
2025-08-08	0.848	0.850	0.822	0.822	0.822	130,000
2025-08-07	0.824	0.870	0.808	0.824	0.824	280,000
2025-08-06	0.820	0.836	0.782	0.816	0.816	750,000
2025-08-05	0.918	0.918	0.836	0.878	0.878	470,000
2025-08-04	0.828	0.950	0.828	0.888	0.888	2,950,000
2025-08-01	0.798	0.828	0.798	0.828	0.828	90,000
2025-07-31	0.784	0.828	0.724	0.772	0.772	340,000
2025-07-30	0.798	0.828	0.766	0.782	0.782	590,000
2025-07-29	0.760	0.794	0.760	0.782	0.782	80,000
2025-07-28	0.736	0.760	0.736	0.760	0.760	20,000
2025-07-25	0.760	0.760	0.760	0.760	0.760	0
2025-07-24	0.760	0.760	0.760	0.760	0.760	20,000
2025-07-23	0.770	0.770	0.760	0.766	0.766	50,000
2025-07-22	0.760	0.792	0.760	0.776	0.776	50,000
2025-07-21	0.758	0.760	0.740	0.756	0.756	120,000
2025-07-18	0.730	0.758	0.730	0.740	0.740	700,000
2025-07-17	0.708	0.714	0.706	0.714	0.714	60,000
2025-07-16	0.696	0.728	0.690	0.690	0.690	100,000
2025-07-15	0.714	0.738	0.664	0.734	0.734	90,000
2025-07-14	0.646	0.654	0.606	0.650	0.650	180,000
2025-07-11	0.660	0.666	0.654	0.660	0.660	50,000
2025-07-10	0.638	0.680	0.638	0.680	0.680	210,000
2025-07-09	0.696	0.696	0.630	0.650	0.650	470,000
2025-07-08	0.710	0.718	0.688	0.696	0.696	50,000
2025-07-07	0.756	0.756	0.710	0.726	0.726	200,000
2025-07-04	0.714	0.728	0.700	0.720	0.720	80,000
2025-07-03	0.704	0.726	0.698	0.700	0.700	190,000
2025-07-02	0.700	0.710	0.692	0.710	0.710	40,000
2025-07-01	0.710	0.710	0.710	0.710	0.710	10,000
2025-06-30	0.710	0.710	0.694	0.706	0.706	140,000
2025-06-27	0.716	0.716	0.700	0.716	0.716	260,000
2025-06-26	0.720	0.750	0.720	0.728	0.728	990,000
2025-06-25	0.712	0.712	0.706	0.706	0.706	60,000
2025-06-24	0.720	0.720	0.708	0.714	0.714	110,000
2025-06-23	0.738	0.740	0.724	0.724	0.724	70,000
2025-06-20	0.730	0.730	0.730	0.730	0.730	0
2025-06-19	0.742	0.742	0.716	0.730	0.730	260,000
2025-06-18	0.736	0.742	0.736	0.742	0.742	20,000
2025-06-17	0.730	0.730	0.728	0.730	0.730	30,000
2025-06-16	0.742	0.742	0.742	0.742	0.742	10,000
2025-06-13	0.738	0.738	0.738	0.738	0.738	0
2025-06-11	0.730	0.738	0.730	0.738	0.738	70,000
2025-06-10	0.740	0.740	0.722	0.730	0.730	80,000
2025-06-09	0.742	0.746	0.740	0.740	0.740	60,000
2025-06-06	0.770	0.770	0.756	0.756	0.756	20,000
2025-06-05	0.774	0.780	0.766	0.780	0.780	80,000
2025-06-04	0.780	0.790	0.770	0.790	0.790	40,000
2025-06-03	0.748	0.766	0.746	0.762	0.762	160,000
2025-06-02	0.746	0.746	0.738	0.738	0.738	60,000
2025-05-30	0.756	0.756	0.756	0.756	0.756	0
2025-05-29	0.756	0.756	0.756	0.756	0.756	0
2025-05-28	0.752	0.756	0.752	0.756	0.756	40,000
2025-05-27	0.738	0.752	0.718	0.736	0.736	190,000
2025-05-26	0.766	0.774	0.738	0.740	0.740	140,000
2025-05-23	0.784	0.784	0.772	0.780	0.780	40,000

← NewerPage 6 of 22 · 1,272 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.