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
2023-09-28	0.011	0.011	0.011	0.011	0.011	11,098,500,000
2023-09-27	0.011	0.011	0.011	0.011	0.011	10,479,900,000
2023-09-26	0.011	0.011	0.011	0.011	0.011	29,152,400,000
2023-09-25	0.010	0.011	0.010	0.011	0.011	18,802,600,000
2023-09-22	0.010	0.011	0.010	0.010	0.010	18,909,300,000
2023-09-21	0.010	0.010	0.010	0.010	0.010	19,821,600,000
2023-09-20	0.011	0.011	0.010	0.010	0.010	42,782,000,000
2023-09-19	0.011	0.011	0.011	0.011	0.011	31,766,800,000
2023-09-18	0.011	0.012	0.011	0.011	0.011	53,142,800,000
2023-09-15	0.011	0.011	0.011	0.011	0.011	48,283,900,000
2023-09-14	0.012	0.012	0.010	0.011	0.011	145,730,600,000
2023-09-13	0.013	0.013	0.012	0.012	0.012	21,620,700,000
2023-09-12	0.013	0.013	0.012	0.013	0.013	24,750,200,000
2023-09-11	0.012	0.013	0.012	0.012	0.012	36,327,100,000
2023-09-08	0.012	0.012	0.012	0.012	0.012	26,949,600,000
2023-09-07	0.013	0.013	0.012	0.012	0.012	49,458,600,000
2023-09-06	0.013	0.013	0.012	0.013	0.013	24,070,100,000
2023-09-05	0.013	0.013	0.012	0.013	0.013	98,140,300,000
2023-09-04	0.013	0.013	0.013	0.013	0.013	31,816,500,000
2023-09-01	0.013	0.013	0.013	0.013	0.013	53,947,100,000
2023-08-31	0.013	0.014	0.013	0.013	0.013	122,556,400,000
2023-08-30	0.013	0.013	0.012	0.013	0.013	80,840,100,000
2023-08-29	0.012	0.013	0.012	0.013	0.013	253,475,400,000
2023-08-28	0.012	0.012	0.012	0.012	0.012	19,259,300,000
2023-08-25	0.012	0.012	0.012	0.012	0.012	13,133,100,000
2023-08-24	0.011	0.012	0.011	0.012	0.012	20,175,500,000
2023-08-23	0.012	0.012	0.011	0.012	0.012	11,002,500,000
2023-08-22	0.012	0.012	0.012	0.012	0.012	13,965,200,000
2023-08-21	0.012	0.012	0.012	0.012	0.012	12,445,800,000
2023-08-18	0.012	0.012	0.012	0.012	0.012	10,530,400,000
2023-08-17	0.011	0.012	0.011	0.012	0.012	23,796,500,000
2023-08-16	0.012	0.012	0.011	0.011	0.011	27,710,900,000
2023-08-15	0.012	0.012	0.011	0.012	0.012	33,076,800,000
2023-08-14	0.012	0.013	0.012	0.012	0.012	58,935,400,000
2023-08-11	0.012	0.012	0.012	0.012	0.012	19,971,700,000
2023-08-10	0.012	0.012	0.012	0.012	0.012	49,714,900,000
2023-08-09	0.012	0.012	0.012	0.012	0.012	168,754,900,000
2023-08-08	0.011	0.012	0.011	0.011	0.011	101,519,600,000
2023-08-07	0.011	0.011	0.011	0.011	0.011	27,879,100,000
2023-08-04	0.012	0.012	0.011	0.011	0.011	143,972,100,000
2023-08-03	0.011	0.012	0.011	0.012	0.012	75,593,300,000
2023-08-02	0.011	0.011	0.011	0.011	0.011	39,294,400,000
2023-08-01	0.011	0.011	0.011	0.011	0.011	16,083,000,000
2023-07-31	0.011	0.011	0.011	0.011	0.011	30,042,600,000
2023-07-28	0.011	0.011	0.011	0.011	0.011	23,162,300,000
2023-07-27	0.011	0.011	0.011	0.011	0.011	34,919,200,000
2023-07-26	0.011	0.011	0.011	0.011	0.011	41,938,100,000
2023-07-25	0.012	0.012	0.011	0.011	0.011	35,447,900,000
2023-07-24	0.011	0.012	0.011	0.012	0.012	93,992,500,000
2023-07-21	0.011	0.012	0.011	0.011	0.011	174,236,400,000
2023-07-20	0.012	0.013	0.011	0.011	0.011	229,245,000,000
2023-07-19	0.011	0.013	0.011	0.012	0.012	661,614,600,000
2023-07-18	0.009	0.011	0.009	0.011	0.011	396,218,600,000
2023-07-17	0.009	0.009	0.009	0.009	0.009	13,845,500,000
2023-07-14	0.009	0.009	0.009	0.009	0.009	3,006,600,000
2023-07-13	0.009	0.009	0.009	0.009	0.009	3,591,200,000
2023-07-12	0.009	0.009	0.009	0.009	0.009	5,117,100,000
2023-07-11	0.009	0.009	0.009	0.009	0.009	2,989,000,000
2023-07-10	0.009	0.009	0.009	0.009	0.009	4,317,800,000
2023-07-07	0.009	0.009	0.009	0.009	0.009	2,398,200,000

← NewerPage 14 of 22 · 1,270 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.