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
2024-09-05	0.007	0.007	0.007	0.007	0.007	5,895,000,000
2024-09-04	0.007	0.007	0.007	0.007	0.007	6,344,500,000
2024-09-03	0.007	0.007	0.007	0.007	0.007	4,668,900,000
2024-09-02	0.007	0.007	0.007	0.007	0.007	7,802,800,000
2024-08-30	0.007	0.007	0.007	0.007	0.007	3,687,900,000
2024-08-29	0.007	0.007	0.007	0.007	0.007	4,255,500,000
2024-08-28	0.007	0.008	0.007	0.007	0.007	20,590,600,000
2024-08-27	0.007	0.007	0.007	0.007	0.007	7,590,000,000
2024-08-26	0.007	0.007	0.007	0.007	0.007	8,220,200,000
2024-08-23	0.007	0.007	0.007	0.007	0.007	16,433,800,000
2024-08-22	0.008	0.008	0.007	0.007	0.007	4,082,000,000
2024-08-21	0.007	0.008	0.007	0.008	0.008	6,819,800,000
2024-08-20	0.007	0.007	0.007	0.007	0.007	3,145,100,000
2024-08-19	0.007	0.007	0.007	0.007	0.007	4,355,100,000
2024-08-16	0.007	0.008	0.007	0.007	0.007	3,116,300,000
2024-08-15	0.008	0.008	0.007	0.007	0.007	3,675,800,000
2024-08-14	0.008	0.008	0.007	0.008	0.008	8,913,500,000
2024-08-13	0.007	0.008	0.007	0.008	0.008	12,809,700,000
2024-08-12	0.007	0.007	0.007	0.007	0.007	3,251,900,000
2024-08-09	0.007	0.007	0.007	0.007	0.007	1,373,900,000
2024-08-08	0.007	0.007	0.007	0.007	0.007	2,647,200,000
2024-08-07	0.007	0.007	0.007	0.007	0.007	3,289,700,000
2024-08-06	0.007	0.007	0.007	0.007	0.007	2,915,800,000
2024-08-05	0.007	0.007	0.007	0.007	0.007	4,045,000,000
2024-08-02	0.007	0.008	0.007	0.007	0.007	2,145,600,000
2024-08-01	0.008	0.008	0.007	0.008	0.008	2,177,600,000
2024-07-31	0.007	0.008	0.007	0.008	0.008	2,114,100,000
2024-07-30	0.007	0.008	0.007	0.007	0.007	2,567,800,000
2024-07-29	0.007	0.008	0.007	0.007	0.007	4,729,800,000
2024-07-26	0.008	0.008	0.007	0.008	0.008	8,717,200,000
2024-07-25	0.008	0.008	0.008	0.008	0.008	3,504,300,000
2024-07-24	0.008	0.008	0.008	0.008	0.008	7,043,300,000
2024-07-23	0.008	0.008	0.008	0.008	0.008	6,414,100,000
2024-07-22	0.008	0.008	0.008	0.008	0.008	5,840,600,000
2024-07-19	0.008	0.008	0.008	0.008	0.008	6,497,300,000
2024-07-18	0.007	0.008	0.007	0.008	0.008	5,340,900,000
2024-07-17	0.007	0.008	0.007	0.007	0.007	5,972,800,000
2024-07-16	0.007	0.008	0.007	0.007	0.007	14,444,000,000
2024-07-15	0.008	0.008	0.007	0.007	0.007	7,676,100,000
2024-07-12	0.008	0.008	0.007	0.008	0.008	7,042,100,000
2024-07-11	0.007	0.008	0.007	0.008	0.008	7,358,800,000
2024-07-10	0.008	0.008	0.007	0.007	0.007	10,089,600,000
2024-07-09	0.008	0.008	0.008	0.008	0.008	6,257,300,000
2024-07-08	0.008	0.008	0.008	0.008	0.008	4,960,200,000
2024-07-05	0.008	0.008	0.008	0.008	0.008	2,516,400,000
2024-07-04	0.008	0.008	0.008	0.008	0.008	2,410,200,000
2024-07-03	0.009	0.009	0.008	0.008	0.008	4,547,400,000
2024-07-02	0.008	0.009	0.008	0.008	0.008	8,606,000,000
2024-07-01	0.008	0.008	0.008	0.008	0.008	9,360,100,000
2024-06-28	0.008	0.008	0.008	0.008	0.008	2,577,200,000
2024-06-27	0.008	0.008	0.008	0.008	0.008	3,161,100,000
2024-06-26	0.008	0.008	0.008	0.008	0.008	4,575,800,000
2024-06-25	0.008	0.008	0.008	0.008	0.008	2,085,100,000
2024-06-24	0.008	0.008	0.008	0.008	0.008	1,811,300,000
2024-06-21	0.008	0.008	0.008	0.008	0.008	1,924,800,000
2024-06-20	0.008	0.008	0.008	0.008	0.008	4,782,500,000
2024-06-19	0.008	0.008	0.008	0.008	0.008	7,324,300,000
2024-06-18	0.008	0.008	0.008	0.008	0.008	1,946,700,000
2024-06-17	0.009	0.009	0.008	0.009	0.009	2,563,600,000
2024-06-14	0.008	0.009	0.008	0.009	0.009	3,970,200,000

← NewerPage 10 of 22 · 1,272 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.