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
2023-07-06	0.009	0.009	0.009	0.009	0.009	4,663,600,000
2023-07-05	0.009	0.009	0.009	0.009	0.009	4,815,100,000
2023-07-04	0.009	0.009	0.009	0.009	0.009	2,248,300,000
2023-07-03	0.009	0.009	0.009	0.009	0.009	3,163,400,000
2023-06-30	0.009	0.009	0.009	0.009	0.009	3,735,100,000
2023-06-29	0.009	0.009	0.009	0.009	0.009	13,348,000,000
2023-06-28	0.009	0.009	0.009	0.009	0.009	3,625,400,000
2023-06-27	0.009	0.009	0.009	0.009	0.009	12,037,000,000
2023-06-26	0.009	0.009	0.009	0.009	0.009	4,422,400,000
2023-06-23	0.009	0.009	0.009	0.009	0.009	4,084,700,000
2023-06-22	0.009	0.009	0.009	0.009	0.009	4,329,700,000
2023-06-21	0.009	0.009	0.009	0.009	0.009	2,794,400,000
2023-06-20	0.009	0.009	0.009	0.009	0.009	3,744,600,000
2023-06-19	0.009	0.009	0.009	0.009	0.009	3,856,500,000
2023-06-16	0.009	0.009	0.009	0.009	0.009	5,513,000,000
2023-06-15	0.009	0.009	0.009	0.009	0.009	12,168,700,000
2023-06-14	0.009	0.009	0.009	0.009	0.009	7,297,000,000
2023-06-13	0.009	0.009	0.009	0.009	0.009	2,659,100,000
2023-06-09	0.009	0.009	0.009	0.009	0.009	2,850,400,000
2023-06-08	0.009	0.009	0.009	0.009	0.009	3,374,600,000
2023-06-07	0.009	0.009	0.009	0.009	0.009	5,268,700,000
2023-06-06	0.009	0.009	0.009	0.009	0.009	5,946,800,000
2023-06-05	0.009	0.009	0.009	0.009	0.009	7,665,000,000
2023-06-02	0.009	0.009	0.009	0.009	0.009	7,519,500,000
2023-06-01	0.009	0.009	0.009	0.009	0.009	4,548,000,000
2023-05-31	0.009	0.009	0.009	0.009	0.009	5,527,500,000
2023-05-30	0.009	0.009	0.009	0.009	0.009	28,167,500,000
2023-05-29	0.010	0.010	0.009	0.010	0.010	6,522,200,000
2023-05-26	0.010	0.010	0.010	0.010	0.010	7,013,300,000
2023-05-25	0.010	0.010	0.010	0.010	0.010	10,401,400,000
2023-05-24	0.010	0.010	0.009	0.010	0.010	5,888,900,000
2023-05-23	0.010	0.010	0.010	0.010	0.010	8,470,900,000
2023-05-22	0.010	0.010	0.010	0.010	0.010	14,032,800,000
2023-05-19	0.010	0.010	0.010	0.010	0.010	5,255,100,000
2023-05-18	0.010	0.010	0.010	0.010	0.010	16,920,800,000
2023-05-17	0.010	0.010	0.010	0.010	0.010	30,880,500,000
2023-05-16	0.010	0.010	0.010	0.010	0.010	89,238,500,000
2023-05-15	0.009	0.010	0.009	0.010	0.010	13,885,900,000
2023-05-12	0.010	0.010	0.009	0.009	0.009	4,201,500,000
2023-05-11	0.009	0.009	0.009	0.009	0.009	7,389,200,000
2023-05-10	0.009	0.009	0.009	0.009	0.009	5,292,300,000
2023-05-08	0.009	0.009	0.009	0.009	0.009	1,553,100,000
2023-05-05	0.009	0.009	0.009	0.009	0.009	2,931,500,000
2023-05-04	0.009	0.009	0.009	0.009	0.009	4,390,800,000
2023-05-03	0.009	0.009	0.009	0.009	0.009	5,807,600,000
2023-05-02	0.010	0.010	0.009	0.009	0.009	7,223,800,000
2023-04-28	0.010	0.010	0.009	0.010	0.010	8,139,000,000
2023-04-27	0.010	0.010	0.009	0.010	0.010	11,059,900,000
2023-04-26	0.010	0.010	0.010	0.010	0.010	79,584,400,000
2023-04-25	0.009	0.009	0.009	0.009	0.009	3,372,500,000
2023-04-24	0.009	0.010	0.009	0.009	0.009	8,529,100,000
2023-04-21	0.010	0.010	0.009	0.009	0.009	16,094,300,000
2023-04-20	0.010	0.010	0.009	0.010	0.010	23,159,100,000
2023-04-19	0.010	0.010	0.009	0.010	0.010	13,949,100,000
2023-04-18	0.010	0.010	0.009	0.009	0.009	7,628,900,000
2023-04-17	0.009	0.010	0.009	0.010	0.010	12,858,700,000
2023-04-14	0.009	0.009	0.009	0.009	0.009	2,393,000,000
2023-04-13	0.009	0.009	0.009	0.009	0.009	5,956,800,000
2023-04-12	0.009	0.009	0.009	0.009	0.009	5,275,100,000
2023-04-11	0.010	0.010	0.009	0.009	0.009	8,696,300,000

← NewerPage 15 of 22 · 1,273 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.