Public Joint Stock Company Territorial Generating Company No. 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.005	0.005	0.005	0.005	0.005	6,851,000,000
2026-10-16	0.005	0.005	0.005	0.005	0.005	2,234,800,000
2026-10-15	0.005	0.005	0.005	0.005	0.005	4,276,600,000
2026-10-14	0.005	0.005	0.005	0.005	0.005	7,044,600,000
2026-10-13	0.005	0.005	0.004	0.005	0.005	3,978,100,000
2026-10-12	0.004	0.005	0.004	0.004	0.004	4,481,400,000
2026-10-09	0.004	0.004	0.004	0.004	0.004	1,469,200,000
2026-10-08	0.004	0.004	0.004	0.004	0.004	2,904,300,000
2026-10-07	0.004	0.004	0.004	0.004	0.004	1,782,400,000
2026-10-06	0.004	0.004	0.004	0.004	0.004	2,064,400,000
2026-10-05	0.004	0.004	0.004	0.004	0.004	4,364,500,000
2026-10-02	0.004	0.004	0.004	0.004	0.004	580,400,000
2026-10-01	0.004	0.004	0.004	0.004	0.004	921,500,000
2026-09-30	0.004	0.004	0.004	0.004	0.004	930,200,000
2026-09-29	0.004	0.004	0.004	0.004	0.004	10,471,000,000
2026-09-28	0.004	0.004	0.004	0.004	0.004	1,604,500,000
2026-09-25	0.004	0.004	0.004	0.004	0.004	1,205,500,000
2026-09-24	0.005	0.005	0.004	0.004	0.004	4,256,300,000
2026-09-23	0.005	0.005	0.004	0.004	0.004	1,012,600,000
2026-09-22	0.004	0.005	0.004	0.004	0.004	2,661,700,000
2026-09-21	0.004	0.004	0.004	0.004	0.004	1,652,500,000
2026-09-18	0.004	0.004	0.004	0.004	0.004	1,931,500,000
2026-09-17	0.004	0.004	0.004	0.004	0.004	2,490,200,000
2026-09-16	0.005	0.005	0.004	0.004	0.004	4,842,200,000
2026-09-15	0.005	0.005	0.004	0.004	0.004	31,252,300,000
2026-09-14	0.005	0.005	0.005	0.005	0.005	12,512,800,000
2026-09-11	0.005	0.005	0.005	0.005	0.005	2,130,700,000
2026-09-10	0.005	0.005	0.005	0.005	0.005	1,701,200,000
2026-09-09	0.005	0.005	0.005	0.005	0.005	1,302,700,000
2026-09-08	0.005	0.005	0.005	0.005	0.005	1,740,200,000
2026-09-07	0.005	0.005	0.005	0.005	0.005	4,497,200,000
2026-09-04	0.005	0.005	0.005	0.005	0.005	3,399,300,000
2026-09-03	0.005	0.005	0.005	0.005	0.005	3,701,900,000
2026-09-02	0.005	0.005	0.005	0.005	0.005	1,278,400,000
2026-09-01	0.005	0.005	0.005	0.005	0.005	2,569,900,000
2026-08-31	0.005	0.005	0.004	0.005	0.005	2,924,400,000
2026-08-28	0.005	0.005	0.004	0.005	0.005	2,976,000,000
2026-08-27	0.004	0.005	0.004	0.004	0.004	1,517,000,000
2026-08-26	0.005	0.005	0.004	0.005	0.005	1,726,000,000
2026-08-25	0.005	0.005	0.005	0.005	0.005	3,597,400,000
2026-08-24	0.005	0.005	0.004	0.005	0.005	3,991,400,000
2026-08-21	0.005	0.005	0.005	0.005	0.005	2,563,100,000
2026-08-20	0.005	0.005	0.005	0.005	0.005	2,877,600,000
2026-08-19	0.005	0.005	0.005	0.005	0.005	3,704,400,000
2026-08-18	0.005	0.005	0.005	0.005	0.005	4,830,900,000
2026-08-17	0.005	0.005	0.005	0.005	0.005	4,222,800,000
2026-08-14	0.005	0.005	0.005	0.005	0.005	5,854,700,000
2026-08-13	0.005	0.005	0.005	0.005	0.005	3,457,700,000
2026-08-12	0.005	0.005	0.005	0.005	0.005	3,554,000,000
2026-08-11	0.005	0.005	0.005	0.005	0.005	4,923,700,000
2026-08-10	0.005	0.005	0.005	0.005	0.005	3,439,700,000
2026-08-07	0.005	0.005	0.005	0.005	0.005	10,930,100,000
2026-08-06	0.005	0.005	0.005	0.005	0.005	6,083,900,000
2026-08-05	0.005	0.005	0.005	0.005	0.005	6,784,600,000
2026-08-04	0.005	0.005	0.005	0.005	0.005	13,334,400,000
2026-08-03	0.005	0.005	0.005	0.005	0.005	8,045,700,000
2026-07-31	0.005	0.005	0.005	0.005	0.005	4,104,100,000
2026-07-30	0.005	0.005	0.005	0.005	0.005	9,562,100,000
2026-07-29	0.005	0.005	0.005	0.005	0.005	9,998,500,000
2026-07-28	0.005	0.005	0.005	0.005	0.005	9,221,900,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-18	0.0011 RUB
2021-07-05	0.0011 RUB
2020-07-07	0.0010 RUB
2019-06-26	0.0006 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.