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
2024-11-28	0.646	0.676	0.640	0.650	0.650	670,000
2024-11-27	0.626	0.662	0.624	0.646	0.646	100,000
2024-11-26	0.718	0.718	0.664	0.666	0.666	230,000
2024-11-25	0.752	0.752	0.718	0.718	0.718	240,000
2024-11-22	0.766	0.766	0.766	0.766	0.766	40,000
2024-11-21	0.770	0.770	0.748	0.748	0.748	260,000
2024-11-20	0.804	0.804	0.772	0.772	0.772	150,000
2024-11-19	0.814	0.814	0.800	0.812	0.812	60,000
2024-11-18	0.792	0.828	0.792	0.826	0.826	110,000
2024-11-15	0.780	0.886	0.780	0.796	0.796	3,370,000
2024-11-14	0.780	0.786	0.760	0.768	0.768	120,000
2024-11-13	0.766	0.798	0.766	0.790	0.790	240,000
2024-11-12	0.734	0.772	0.734	0.764	0.764	90,000
2024-11-11	0.730	0.762	0.730	0.750	0.750	210,000
2024-11-08	0.732	0.732	0.714	0.718	0.718	30,000
2024-11-07	0.734	0.734	0.714	0.720	0.720	30,000
2024-11-06	0.710	0.728	0.702	0.712	0.712	290,000
2024-11-05	0.712	0.712	0.700	0.704	0.704	50,000
2024-11-02	0.722	0.722	0.722	0.722	0.722	10,000
2024-11-01	0.732	0.732	0.694	0.708	0.708	340,000
2024-10-31	0.740	0.778	0.730	0.746	0.746	390,000
2024-10-30	0.724	0.820	0.724	0.744	0.744	490,000
2024-10-29	0.714	0.766	0.710	0.742	0.742	370,000
2024-10-28	0.758	0.760	0.700	0.710	0.710	620,000
2024-10-25	0.772	0.772	0.744	0.754	0.754	120,000
2024-10-24	0.762	0.776	0.756	0.772	0.772	190,000
2024-10-23	0.808	0.808	0.800	0.802	0.802	190,000
2024-10-22	0.810	0.810	0.808	0.808	0.808	70,000
2024-10-21	0.816	0.816	0.814	0.814	0.814	40,000
2024-10-18	0.826	0.826	0.820	0.820	0.820	40,000
2024-10-17	0.834	0.836	0.830	0.836	0.836	70,000
2024-10-16	0.830	0.836	0.830	0.836	0.836	70,000
2024-10-15	0.830	0.848	0.828	0.830	0.830	220,000
2024-10-14	0.828	0.842	0.828	0.840	0.840	50,000
2024-10-11	0.848	0.858	0.830	0.830	0.830	150,000
2024-10-10	0.828	0.870	0.820	0.836	0.836	600,000
2024-10-09	0.836	0.836	0.818	0.820	0.820	220,000
2024-10-08	0.830	0.840	0.830	0.840	0.840	110,000
2024-10-07	0.838	0.866	0.830	0.832	0.832	390,000
2024-10-04	0.828	0.880	0.820	0.838	0.838	380,000
2024-10-03	0.832	0.832	0.818	0.828	0.828	220,000
2024-10-02	0.844	0.884	0.812	0.824	0.824	640,000
2024-10-01	0.860	0.860	0.836	0.846	0.846	190,000
2024-09-30	0.892	0.900	0.860	0.862	0.862	2,090,000
2024-09-27	0.836	0.930	0.836	0.884	0.884	2,120,000
2024-09-26	0.820	0.836	0.820	0.836	0.836	120,000
2024-09-25	0.850	0.852	0.802	0.840	0.840	1,330,000
2024-09-24	0.850	0.862	0.830	0.850	0.850	1,640,000
2024-09-23	0.836	0.860	0.836	0.852	0.852	270,000
2024-09-20	0.824	0.838	0.824	0.832	0.832	140,000
2024-09-19	0.828	0.828	0.820	0.828	0.828	170,000
2024-09-18	0.824	0.826	0.824	0.826	0.826	60,000
2024-09-17	0.828	0.834	0.824	0.828	0.828	470,000
2024-09-16	0.818	0.830	0.810	0.824	0.824	470,000
2024-09-13	0.804	0.810	0.804	0.810	0.810	80,000
2024-09-12	0.834	0.834	0.800	0.804	0.804	380,000
2024-09-11	0.832	0.838	0.822	0.836	0.836	120,000
2024-09-10	0.842	0.868	0.800	0.838	0.838	930,000
2024-09-09	0.822	0.874	0.822	0.856	0.856	310,000
2024-09-06	0.844	0.844	0.830	0.830	0.830	90,000

← NewerPage 9 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.