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
2023-04-10	0.010	0.010	0.009	0.010	0.010	7,274,600,000
2023-04-07	0.010	0.010	0.009	0.009	0.009	14,723,800,000
2023-04-06	0.009	0.010	0.009	0.010	0.010	34,292,600,000
2023-04-05	0.009	0.010	0.009	0.009	0.009	31,799,400,000
2023-04-04	0.009	0.009	0.009	0.009	0.009	4,880,500,000
2023-04-03	0.009	0.009	0.009	0.009	0.009	8,094,100,000
2023-03-31	0.009	0.009	0.009	0.009	0.009	10,618,400,000
2023-03-30	0.009	0.009	0.009	0.009	0.009	22,427,000,000
2023-03-29	0.009	0.009	0.009	0.009	0.009	9,273,500,000
2023-03-28	0.009	0.009	0.009	0.009	0.009	5,504,700,000
2023-03-27	0.009	0.009	0.008	0.009	0.009	8,532,800,000
2023-03-24	0.008	0.009	0.008	0.008	0.008	11,239,600,000
2023-03-23	0.008	0.008	0.008	0.008	0.008	2,797,100,000
2023-03-22	0.008	0.008	0.008	0.008	0.008	2,089,600,000
2023-03-21	0.008	0.008	0.008	0.008	0.008	3,105,400,000
2023-03-20	0.008	0.008	0.008	0.008	0.008	5,078,400,000
2023-03-17	0.008	0.008	0.008	0.008	0.008	3,104,300,000
2023-03-16	0.008	0.008	0.008	0.008	0.008	3,121,600,000
2023-03-15	0.008	0.008	0.008	0.008	0.008	2,363,000,000
2023-03-14	0.008	0.008	0.008	0.008	0.008	2,724,900,000
2023-03-13	0.008	0.008	0.008	0.008	0.008	5,719,700,000
2023-03-10	0.008	0.008	0.008	0.008	0.008	4,154,100,000
2023-03-09	0.008	0.008	0.008	0.008	0.008	6,241,500,000
2023-03-07	0.008	0.008	0.008	0.008	0.008	1,765,300,000
2023-03-06	0.008	0.008	0.008	0.008	0.008	6,502,000,000
2023-03-03	0.008	0.008	0.008	0.008	0.008	1,393,700,000
2023-03-02	0.008	0.008	0.008	0.008	0.008	4,516,300,000
2023-03-01	0.008	0.008	0.008	0.008	0.008	4,993,900,000
2023-02-28	0.008	0.008	0.008	0.008	0.008	3,952,000,000
2023-02-27	0.008	0.008	0.008	0.008	0.008	5,301,900,000
2023-02-24	0.008	0.008	0.008	0.008	0.008	1,960,900,000
2023-02-22	0.008	0.008	0.008	0.008	0.008	14,281,100,000
2023-02-21	0.008	0.008	0.008	0.008	0.008	3,795,500,000
2023-02-20	0.008	0.008	0.008	0.008	0.008	5,385,600,000
2023-02-17	0.008	0.008	0.008	0.008	0.008	7,363,200,000
2023-02-16	0.008	0.008	0.008	0.008	0.008	6,356,800,000
2023-02-15	0.008	0.008	0.008	0.008	0.008	9,989,200,000
2023-02-14	0.008	0.008	0.008	0.008	0.008	8,953,400,000
2023-02-13	0.009	0.009	0.008	0.008	0.008	17,631,800,000
2023-02-10	0.008	0.009	0.008	0.008	0.008	110,100,100,000
2023-02-09	0.008	0.008	0.008	0.008	0.008	2,798,000,000
2023-02-08	0.008	0.008	0.008	0.008	0.008	6,076,300,000
2023-02-07	0.008	0.008	0.008	0.008	0.008	2,519,800,000
2023-02-06	0.008	0.008	0.008	0.008	0.008	2,806,600,000
2023-02-03	0.008	0.008	0.008	0.008	0.008	2,742,900,000
2023-02-02	0.008	0.008	0.008	0.008	0.008	2,516,200,000
2023-02-01	0.008	0.008	0.008	0.008	0.008	5,996,700,000
2023-01-31	0.008	0.008	0.008	0.008	0.008	2,026,300,000
2023-01-30	0.008	0.008	0.008	0.008	0.008	1,822,800,000
2023-01-27	0.008	0.008	0.008	0.008	0.008	4,012,000,000
2023-01-26	0.008	0.008	0.008	0.008	0.008	2,049,700,000
2023-01-25	0.008	0.008	0.008	0.008	0.008	3,020,400,000
2023-01-24	0.008	0.008	0.008	0.008	0.008	7,907,800,000
2023-01-23	0.008	0.008	0.008	0.008	0.008	8,935,800,000
2023-01-20	0.008	0.008	0.008	0.008	0.008	2,071,800,000
2023-01-19	0.008	0.008	0.008	0.008	0.008	7,193,700,000
2023-01-18	0.008	0.008	0.008	0.008	0.008	3,290,100,000
2023-01-17	0.008	0.008	0.008	0.008	0.008	5,007,000,000
2023-01-16	0.008	0.008	0.008	0.008	0.008	2,198,700,000
2023-01-13	0.008	0.008	0.008	0.008	0.008	3,435,700,000

← NewerPage 16 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.