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
2023-12-20	0.009	0.009	0.009	0.009	0.009	10,168,900,000
2023-12-19	0.009	0.009	0.009	0.009	0.009	16,513,200,000
2023-12-18	0.009	0.009	0.009	0.009	0.009	9,148,600,000
2023-12-15	0.009	0.009	0.008	0.009	0.009	7,827,200,000
2023-12-14	0.009	0.009	0.008	0.009	0.009	9,632,300,000
2023-12-13	0.008	0.009	0.008	0.008	0.008	7,363,300,000
2023-12-12	0.009	0.009	0.008	0.008	0.008	11,596,300,000
2023-12-11	0.009	0.009	0.009	0.009	0.009	11,180,500,000
2023-12-08	0.009	0.009	0.009	0.009	0.009	7,320,700,000
2023-12-07	0.009	0.009	0.009	0.009	0.009	14,653,800,000
2023-12-06	0.009	0.009	0.009	0.009	0.009	7,060,800,000
2023-12-05	0.009	0.009	0.009	0.009	0.009	9,225,000,000
2023-12-04	0.009	0.009	0.009	0.009	0.009	9,459,500,000
2023-12-01	0.009	0.010	0.009	0.009	0.009	4,266,400,000
2023-11-30	0.010	0.010	0.009	0.009	0.009	3,817,200,000
2023-11-29	0.010	0.010	0.009	0.010	0.010	6,048,900,000
2023-11-28	0.009	0.010	0.009	0.010	0.010	10,201,100,000
2023-11-27	0.010	0.010	0.009	0.009	0.009	18,313,300,000
2023-11-24	0.010	0.010	0.010	0.010	0.010	6,331,000,000
2023-11-23	0.010	0.010	0.010	0.010	0.010	4,639,400,000
2023-11-22	0.010	0.010	0.010	0.010	0.010	4,524,500,000
2023-11-21	0.010	0.010	0.010	0.010	0.010	3,357,200,000
2023-11-20	0.010	0.010	0.010	0.010	0.010	6,323,400,000
2023-11-17	0.010	0.010	0.010	0.010	0.010	9,424,200,000
2023-11-16	0.010	0.011	0.010	0.010	0.010	15,760,700,000
2023-11-15	0.010	0.010	0.010	0.010	0.010	21,041,000,000
2023-11-14	0.010	0.010	0.010	0.010	0.010	14,573,700,000
2023-11-13	0.011	0.011	0.010	0.010	0.010	7,371,400,000
2023-11-10	0.011	0.011	0.010	0.011	0.011	9,943,700,000
2023-11-09	0.011	0.011	0.011	0.011	0.011	29,201,300,000
2023-11-08	0.011	0.011	0.011	0.011	0.011	7,862,600,000
2023-11-07	0.011	0.011	0.011	0.011	0.011	4,259,100,000
2023-11-06	0.010	0.011	0.010	0.011	0.011	8,236,200,000
2023-11-03	0.010	0.011	0.010	0.010	0.010	4,711,500,000
2023-11-02	0.011	0.011	0.010	0.010	0.010	4,238,300,000
2023-11-01	0.011	0.011	0.010	0.011	0.011	3,460,300,000
2023-10-31	0.011	0.011	0.010	0.011	0.011	6,749,300,000
2023-10-30	0.011	0.011	0.011	0.011	0.011	5,460,400,000
2023-10-27	0.011	0.011	0.011	0.011	0.011	14,445,300,000
2023-10-26	0.011	0.011	0.011	0.011	0.011	21,471,800,000
2023-10-25	0.011	0.011	0.011	0.011	0.011	22,700,400,000
2023-10-24	0.011	0.012	0.011	0.011	0.011	23,712,700,000
2023-10-23	0.011	0.011	0.011	0.011	0.011	27,605,400,000
2023-10-20	0.011	0.011	0.011	0.011	0.011	11,527,600,000
2023-10-19	0.011	0.011	0.011	0.011	0.011	9,795,800,000
2023-10-18	0.011	0.011	0.011	0.011	0.011	11,290,800,000
2023-10-17	0.011	0.011	0.011	0.011	0.011	17,031,800,000
2023-10-16	0.011	0.011	0.011	0.011	0.011	25,105,400,000
2023-10-13	0.011	0.011	0.011	0.011	0.011	10,637,700,000
2023-10-12	0.011	0.011	0.010	0.011	0.011	30,245,200,000
2023-10-11	0.011	0.011	0.011	0.011	0.011	20,088,900,000
2023-10-10	0.011	0.011	0.010	0.011	0.011	4,380,100,000
2023-10-09	0.010	0.011	0.010	0.011	0.011	14,849,700,000
2023-10-06	0.010	0.010	0.010	0.010	0.010	3,750,300,000
2023-10-05	0.010	0.011	0.010	0.010	0.010	4,084,100,000
2023-10-04	0.011	0.011	0.010	0.010	0.010	4,854,300,000
2023-10-03	0.010	0.011	0.010	0.010	0.010	9,278,400,000
2023-10-02	0.011	0.011	0.010	0.010	0.010	12,290,600,000
2023-09-29	0.011	0.011	0.011	0.011	0.011	9,137,100,000
2023-09-28	0.011	0.011	0.011	0.011	0.011	11,098,500,000

← NewerPage 13 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.