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
2024-03-19	0.009	0.010	0.009	0.009	0.009	9,795,700,000
2024-03-18	0.010	0.010	0.009	0.010	0.010	12,806,300,000
2024-03-15	0.010	0.010	0.010	0.010	0.010	3,470,500,000
2024-03-14	0.010	0.010	0.010	0.010	0.010	6,241,100,000
2024-03-13	0.010	0.010	0.010	0.010	0.010	4,959,300,000
2024-03-12	0.010	0.010	0.010	0.010	0.010	10,998,200,000
2024-03-11	0.010	0.010	0.010	0.010	0.010	34,111,600,000
2024-03-07	0.010	0.010	0.010	0.010	0.010	6,667,900,000
2024-03-06	0.010	0.010	0.010	0.010	0.010	2,314,800,000
2024-03-05	0.010	0.010	0.010	0.010	0.010	3,727,400,000
2024-03-04	0.010	0.010	0.010	0.010	0.010	8,454,000,000
2024-03-01	0.009	0.010	0.009	0.010	0.010	6,972,100,000
2024-02-29	0.010	0.010	0.009	0.009	0.009	14,402,900,000
2024-02-28	0.010	0.010	0.010	0.010	0.010	6,695,200,000
2024-02-27	0.010	0.010	0.010	0.010	0.010	13,633,800,000
2024-02-26	0.009	0.010	0.009	0.010	0.010	5,123,500,000
2024-02-22	0.009	0.010	0.009	0.009	0.009	5,134,600,000
2024-02-21	0.010	0.010	0.009	0.009	0.009	14,537,400,000
2024-02-20	0.010	0.010	0.010	0.010	0.010	6,988,400,000
2024-02-19	0.010	0.010	0.010	0.010	0.010	3,873,700,000
2024-02-16	0.010	0.010	0.010	0.010	0.010	4,014,500,000
2024-02-15	0.010	0.010	0.010	0.010	0.010	5,437,800,000
2024-02-14	0.010	0.010	0.010	0.010	0.010	3,156,800,000
2024-02-13	0.010	0.010	0.010	0.010	0.010	8,665,000,000
2024-02-12	0.010	0.010	0.010	0.010	0.010	5,329,300,000
2024-02-09	0.010	0.010	0.010	0.010	0.010	8,904,300,000
2024-02-08	0.010	0.010	0.010	0.010	0.010	26,776,700,000
2024-02-07	0.010	0.010	0.010	0.010	0.010	17,393,700,000
2024-02-06	0.010	0.010	0.010	0.010	0.010	15,707,000,000
2024-02-05	0.010	0.010	0.010	0.010	0.010	16,762,700,000
2024-02-02	0.010	0.010	0.010	0.010	0.010	10,565,800,000
2024-02-01	0.010	0.010	0.010	0.010	0.010	10,419,000,000
2024-01-31	0.010	0.010	0.010	0.010	0.010	13,891,800,000
2024-01-30	0.010	0.010	0.010	0.010	0.010	7,903,500,000
2024-01-29	0.010	0.010	0.010	0.010	0.010	7,689,000,000
2024-01-26	0.010	0.010	0.010	0.010	0.010	9,750,100,000
2024-01-25	0.010	0.010	0.010	0.010	0.010	15,512,200,000
2024-01-24	0.010	0.010	0.010	0.010	0.010	38,284,900,000
2024-01-23	0.010	0.010	0.010	0.010	0.010	56,658,100,000
2024-01-22	0.010	0.010	0.010	0.010	0.010	9,760,800,000
2024-01-19	0.010	0.010	0.010	0.010	0.010	26,584,100,000
2024-01-18	0.010	0.010	0.010	0.010	0.010	13,092,600,000
2024-01-17	0.010	0.010	0.010	0.010	0.010	6,210,300,000
2024-01-16	0.010	0.010	0.010	0.010	0.010	12,385,000,000
2024-01-15	0.010	0.010	0.010	0.010	0.010	17,040,900,000
2024-01-12	0.010	0.010	0.010	0.010	0.010	14,407,000,000
2024-01-11	0.010	0.010	0.010	0.010	0.010	64,615,100,000
2024-01-10	0.009	0.010	0.009	0.010	0.010	36,113,500,000
2024-01-09	0.009	0.009	0.009	0.009	0.009	17,085,200,000
2024-01-08	0.009	0.009	0.009	0.009	0.009	10,306,400,000
2024-01-05	0.009	0.009	0.009	0.009	0.009	13,792,500,000
2024-01-04	0.009	0.009	0.009	0.009	0.009	14,085,600,000
2024-01-03	0.009	0.009	0.009	0.009	0.009	5,738,100,000
2023-12-29	0.009	0.009	0.009	0.009	0.009	11,016,700,000
2023-12-28	0.009	0.009	0.009	0.009	0.009	30,320,100,000
2023-12-27	0.009	0.009	0.009	0.009	0.009	45,393,600,000
2023-12-26	0.009	0.009	0.009	0.009	0.009	11,274,900,000
2023-12-25	0.009	0.009	0.009	0.009	0.009	7,085,300,000
2023-12-22	0.009	0.009	0.009	0.009	0.009	10,019,900,000
2023-12-21	0.009	0.009	0.009	0.009	0.009	7,689,600,000

← NewerPage 12 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.