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
2025-02-25	1.198	1.200	1.168	1.172	1.172	230,000
2025-02-24	1.134	1.182	1.132	1.182	1.182	190,000
2025-02-21	1.132	1.158	1.132	1.142	1.142	140,000
2025-02-20	1.128	1.148	1.124	1.146	1.146	220,000
2025-02-19	1.120	1.150	1.108	1.124	1.124	190,000
2025-02-18	1.120	1.144	1.106	1.138	1.138	220,000
2025-02-17	1.100	1.150	1.096	1.128	1.128	350,000
2025-02-14	1.056	1.144	1.050	1.092	1.092	1,220,000
2025-02-13	1.070	1.130	1.024	1.052	1.052	890,000
2025-02-12	1.074	1.074	1.034	1.036	1.036	350,000
2025-02-11	1.032	1.088	0.992	1.060	1.060	1,080,000
2025-02-10	0.984	1.012	0.972	0.992	0.992	410,000
2025-02-07	0.970	1.034	0.964	0.968	0.968	630,000
2025-02-06	0.958	0.970	0.952	0.964	0.964	80,000
2025-02-05	0.966	1.004	0.946	0.946	0.946	360,000
2025-02-04	0.984	0.986	0.962	0.966	0.966	170,000
2025-02-03	0.992	0.992	0.970	0.980	0.980	260,000
2025-01-31	0.998	1.040	0.982	0.988	0.988	920,000
2025-01-30	0.978	1.000	0.978	0.990	0.990	380,000
2025-01-29	1.020	1.020	0.956	0.984	0.984	1,960,000
2025-01-28	0.932	1.082	0.932	1.026	1.026	2,710,000
2025-01-27	0.944	0.960	0.908	0.934	0.934	410,000
2025-01-24	0.934	0.952	0.908	0.922	0.922	240,000
2025-01-23	0.936	0.956	0.898	0.920	0.920	1,250,000
2025-01-22	0.900	0.936	0.870	0.932	0.932	1,240,000
2025-01-21	0.880	0.900	0.854	0.884	0.884	2,730,000
2025-01-20	0.810	0.886	0.810	0.880	0.880	4,430,000
2025-01-17	0.780	0.822	0.780	0.812	0.812	710,000
2025-01-16	0.788	0.800	0.776	0.778	0.778	150,000
2025-01-15	0.768	0.802	0.768	0.770	0.770	130,000
2025-01-14	0.772	0.774	0.764	0.774	0.774	180,000
2025-01-13	0.760	0.792	0.758	0.772	0.772	670,000
2025-01-10	0.732	0.762	0.732	0.758	0.758	210,000
2025-01-09	0.750	0.750	0.730	0.738	0.738	90,000
2025-01-08	0.720	0.738	0.718	0.738	0.738	140,000
2025-01-06	0.718	0.760	0.718	0.722	0.722	140,000
2025-01-03	0.728	0.740	0.716	0.740	0.740	160,000
2024-12-30	0.748	0.748	0.736	0.746	0.746	200,000
2024-12-28	0.722	0.738	0.708	0.736	0.736	110,000
2024-12-27	0.720	0.722	0.710	0.710	0.710	50,000
2024-12-26	0.720	0.724	0.708	0.708	0.708	110,000
2024-12-25	0.706	0.712	0.684	0.710	0.710	180,000
2024-12-24	0.730	0.730	0.702	0.712	0.712	150,000
2024-12-23	0.742	0.750	0.726	0.736	0.736	120,000
2024-12-20	0.694	0.714	0.690	0.714	0.714	220,000
2024-12-19	0.646	0.672	0.646	0.652	0.652	80,000
2024-12-18	0.638	0.646	0.630	0.646	0.646	40,000
2024-12-17	0.638	0.638	0.632	0.632	0.632	40,000
2024-12-16	0.644	0.644	0.632	0.634	0.634	170,000
2024-12-13	0.670	0.682	0.658	0.666	0.666	130,000
2024-12-12	0.690	0.690	0.690	0.690	0.690	10,000
2024-12-11	0.680	0.680	0.680	0.680	0.680	10,000
2024-12-10	0.680	0.680	0.670	0.680	0.680	40,000
2024-12-09	0.698	0.698	0.698	0.698	0.698	10,000
2024-12-06	0.684	0.698	0.684	0.692	0.692	60,000
2024-12-05	0.688	0.698	0.684	0.696	0.696	40,000
2024-12-04	0.682	0.710	0.660	0.706	0.706	290,000
2024-12-03	0.710	0.710	0.666	0.670	0.670	130,000
2024-12-02	0.690	0.710	0.666	0.710	0.710	280,000
2024-11-29	0.658	0.684	0.658	0.678	0.678	120,000

← NewerPage 8 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.