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
2025-05-22	0.788	0.788	0.786	0.786	0.786	40,000
2025-05-21	0.818	0.818	0.790	0.814	0.814	150,000
2025-05-20	0.836	0.836	0.770	0.800	0.800	580,000
2025-05-19	0.838	0.840	0.822	0.840	0.840	40,000
2025-05-16	0.830	0.840	0.826	0.832	0.832	90,000
2025-05-15	0.840	0.840	0.834	0.834	0.834	40,000
2025-05-14	0.842	0.852	0.840	0.848	0.848	50,000
2025-05-13	0.840	0.880	0.840	0.842	0.842	200,000
2025-05-12	0.824	0.840	0.824	0.834	0.834	50,000
2025-05-08	0.822	0.822	0.822	0.822	0.822	0
2025-05-07	0.822	0.822	0.822	0.822	0.822	0
2025-05-06	0.842	0.842	0.822	0.822	0.822	60,000
2025-05-05	0.862	0.882	0.814	0.814	0.814	140,000
2025-05-02	0.872	0.872	0.862	0.862	0.862	30,000
2025-04-30	0.830	0.866	0.806	0.848	0.848	120,000
2025-04-29	0.862	0.866	0.846	0.866	0.866	90,000
2025-04-28	0.860	0.880	0.860	0.878	0.878	80,000
2025-04-25	0.862	0.870	0.860	0.866	0.866	60,000
2025-04-24	0.874	0.874	0.860	0.870	0.870	100,000
2025-04-23	0.882	0.882	0.882	0.882	0.882	0
2025-04-22	0.892	0.892	0.882	0.882	0.882	60,000
2025-04-21	0.868	0.868	0.868	0.868	0.868	10,000
2025-04-18	0.854	0.890	0.822	0.866	0.866	430,000
2025-04-17	0.856	0.856	0.850	0.854	0.854	60,000
2025-04-16	0.840	0.870	0.840	0.866	0.866	370,000
2025-04-15	0.854	0.890	0.840	0.842	0.842	730,000
2025-04-14	0.926	0.934	0.852	0.866	0.866	330,000
2025-04-11	0.908	0.934	0.908	0.934	0.934	110,000
2025-04-10	0.902	0.956	0.896	0.896	0.896	110,000
2025-04-09	0.840	0.880	0.840	0.880	0.880	250,000
2025-04-08	0.850	0.854	0.850	0.852	0.852	80,000
2025-04-07	0.866	0.866	0.808	0.836	0.836	410,000
2025-04-04	0.904	0.904	0.870	0.870	0.870	140,000
2025-04-03	0.918	0.930	0.910	0.910	0.910	90,000
2025-04-02	0.968	0.970	0.890	0.926	0.926	500,000
2025-04-01	0.986	0.986	0.966	0.970	0.970	140,000
2025-03-31	0.976	0.988	0.964	0.966	0.966	130,000
2025-03-28	0.996	1.030	0.910	1.030	1.030	120,000
2025-03-27	1.028	1.046	1.000	1.010	1.010	250,000
2025-03-26	1.046	1.048	1.026	1.048	1.048	50,000
2025-03-25	1.068	1.068	1.028	1.028	1.028	90,000
2025-03-24	1.044	1.100	1.044	1.070	1.070	300,000
2025-03-21	1.030	1.040	1.030	1.040	1.040	60,000
2025-03-20	1.040	1.044	1.026	1.028	1.028	120,000
2025-03-19	1.022	1.030	1.022	1.030	1.030	50,000
2025-03-18	1.032	1.040	1.018	1.026	1.026	180,000
2025-03-17	1.058	1.058	1.012	1.048	1.048	500,000
2025-03-14	1.060	1.060	1.046	1.050	1.050	80,000
2025-03-13	1.066	1.068	1.046	1.052	1.052	140,000
2025-03-12	1.098	1.098	1.064	1.080	1.080	270,000
2025-03-11	1.100	1.116	1.098	1.098	1.098	140,000
2025-03-10	1.106	1.118	1.092	1.092	1.092	180,000
2025-03-07	1.116	1.116	1.100	1.106	1.106	100,000
2025-03-06	1.112	1.118	1.090	1.116	1.116	210,000
2025-03-05	1.084	1.130	1.060	1.122	1.122	440,000
2025-03-04	1.068	1.086	1.052	1.070	1.070	400,000
2025-03-03	1.110	1.110	1.022	1.058	1.058	1,190,000
2025-02-28	1.112	1.118	1.080	1.112	1.112	210,000
2025-02-27	1.116	1.128	1.112	1.120	1.120	200,000
2025-02-26	1.170	1.170	1.082	1.114	1.114	770,000

← NewerPage 7 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.