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
2024-06-13	0.008	0.008	0.008	0.008	0.008	5,757,200,000
2024-06-11	0.009	0.009	0.008	0.008	0.008	2,481,400,000
2024-06-10	0.009	0.009	0.008	0.009	0.009	6,100,500,000
2024-06-07	0.008	0.009	0.008	0.008	0.008	6,302,300,000
2024-06-06	0.008	0.008	0.008	0.008	0.008	3,227,400,000
2024-06-05	0.008	0.008	0.008	0.008	0.008	3,980,800,000
2024-06-04	0.008	0.008	0.008	0.008	0.008	6,343,300,000
2024-06-03	0.008	0.008	0.008	0.008	0.008	14,235,800,000
2024-05-31	0.008	0.008	0.008	0.008	0.008	8,106,800,000
2024-05-30	0.009	0.009	0.008	0.009	0.009	6,680,700,000
2024-05-29	0.009	0.009	0.009	0.009	0.009	4,296,100,000
2024-05-28	0.009	0.009	0.009	0.009	0.009	10,853,300,000
2024-05-27	0.009	0.009	0.009	0.009	0.009	9,531,900,000
2024-05-24	0.009	0.009	0.009	0.009	0.009	8,590,400,000
2024-05-23	0.009	0.009	0.009	0.009	0.009	7,680,500,000
2024-05-22	0.009	0.009	0.009	0.009	0.009	12,788,700,000
2024-05-21	0.009	0.009	0.009	0.009	0.009	24,485,600,000
2024-05-20	0.010	0.010	0.009	0.009	0.009	7,466,900,000
2024-05-17	0.010	0.010	0.010	0.010	0.010	6,261,100,000
2024-05-16	0.010	0.010	0.010	0.010	0.010	3,235,900,000
2024-05-15	0.010	0.010	0.010	0.010	0.010	4,133,300,000
2024-05-14	0.010	0.010	0.010	0.010	0.010	10,664,700,000
2024-05-13	0.010	0.010	0.010	0.010	0.010	6,664,100,000
2024-05-10	0.010	0.010	0.010	0.010	0.010	2,237,100,000
2024-05-08	0.010	0.010	0.010	0.010	0.010	4,130,400,000
2024-05-07	0.010	0.010	0.010	0.010	0.010	8,573,200,000
2024-05-06	0.010	0.010	0.010	0.010	0.010	11,584,000,000
2024-05-03	0.010	0.010	0.010	0.010	0.010	8,572,400,000
2024-05-02	0.010	0.010	0.010	0.010	0.010	45,082,400,000
2024-04-30	0.010	0.010	0.010	0.010	0.010	112,621,900,000
2024-04-29	0.010	0.010	0.010	0.010	0.010	6,413,200,000
2024-04-27	0.010	0.010	0.009	0.010	0.010	5,295,700,000
2024-04-26	0.010	0.010	0.010	0.010	0.010	9,352,400,000
2024-04-25	0.010	0.010	0.009	0.010	0.010	14,413,100,000
2024-04-24	0.010	0.010	0.010	0.010	0.010	7,278,100,000
2024-04-23	0.010	0.010	0.010	0.010	0.010	9,966,300,000
2024-04-22	0.010	0.010	0.010	0.010	0.010	11,634,600,000
2024-04-19	0.010	0.010	0.010	0.010	0.010	11,855,500,000
2024-04-18	0.010	0.010	0.010	0.010	0.010	8,876,700,000
2024-04-17	0.010	0.010	0.010	0.010	0.010	11,043,600,000
2024-04-16	0.010	0.010	0.010	0.010	0.010	18,367,300,000
2024-04-15	0.010	0.010	0.010	0.010	0.010	36,043,500,000
2024-04-12	0.010	0.010	0.010	0.010	0.010	15,145,700,000
2024-04-11	0.010	0.010	0.010	0.010	0.010	52,566,300,000
2024-04-10	0.009	0.010	0.009	0.010	0.010	129,687,800,000
2024-04-09	0.010	0.010	0.009	0.009	0.009	6,540,900,000
2024-04-08	0.009	0.010	0.009	0.009	0.009	14,919,000,000
2024-04-05	0.009	0.009	0.009	0.009	0.009	4,983,800,000
2024-04-04	0.009	0.009	0.009	0.009	0.009	10,602,100,000
2024-04-03	0.009	0.009	0.009	0.009	0.009	5,391,500,000
2024-04-02	0.009	0.009	0.009	0.009	0.009	9,594,000,000
2024-04-01	0.009	0.009	0.009	0.009	0.009	13,528,900,000
2024-03-29	0.009	0.009	0.009	0.009	0.009	7,050,300,000
2024-03-28	0.009	0.009	0.009	0.009	0.009	7,388,500,000
2024-03-27	0.009	0.009	0.009	0.009	0.009	14,707,400,000
2024-03-26	0.009	0.009	0.009	0.009	0.009	7,151,000,000
2024-03-25	0.009	0.009	0.009	0.009	0.009	7,147,800,000
2024-03-22	0.010	0.010	0.009	0.009	0.009	14,417,100,000
2024-03-21	0.009	0.010	0.009	0.009	0.009	9,163,700,000
2024-03-20	0.010	0.010	0.009	0.009	0.009	6,614,100,000

← NewerPage 11 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.