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
2023-01-12	0.008	0.008	0.008	0.008	0.008	6,737,600,000
2023-01-11	0.008	0.008	0.008	0.008	0.008	4,058,000,000
2023-01-10	0.008	0.008	0.008	0.008	0.008	3,272,200,000
2023-01-09	0.008	0.008	0.008	0.008	0.008	2,268,900,000
2023-01-06	0.008	0.008	0.008	0.008	0.008	1,015,700,000
2023-01-05	0.008	0.008	0.008	0.008	0.008	862,800,000
2023-01-04	0.007	0.008	0.007	0.008	0.008	1,380,700,000
2023-01-03	0.007	0.007	0.007	0.007	0.007	773,300,000
2022-12-30	0.007	0.007	0.007	0.007	0.007	1,609,200,000
2022-12-29	0.007	0.008	0.007	0.007	0.007	3,174,300,000
2022-12-28	0.007	0.007	0.007	0.007	0.007	1,806,600,000
2022-12-27	0.007	0.007	0.007	0.007	0.007	1,978,700,000
2022-12-26	0.007	0.007	0.007	0.007	0.007	3,018,800,000
2022-12-23	0.007	0.007	0.007	0.007	0.007	1,687,600,000
2022-12-22	0.007	0.007	0.007	0.007	0.007	1,736,900,000
2022-12-21	0.007	0.007	0.007	0.007	0.007	2,167,700,000
2022-12-20	0.007	0.007	0.007	0.007	0.007	1,759,300,000
2022-12-19	0.007	0.007	0.007	0.007	0.007	2,127,100,000
2022-12-16	0.007	0.007	0.007	0.007	0.007	1,475,100,000
2022-12-15	0.007	0.007	0.007	0.007	0.007	2,300,200,000
2022-12-14	0.008	0.008	0.007	0.007	0.007	2,051,200,000
2022-12-13	0.008	0.008	0.008	0.008	0.008	2,017,300,000
2022-12-12	0.008	0.008	0.008	0.008	0.008	1,533,400,000
2022-12-09	0.008	0.008	0.007	0.008	0.008	2,913,400,000
2022-12-08	0.008	0.008	0.008	0.008	0.008	17,377,000,000
2022-12-07	0.008	0.008	0.008	0.008	0.008	2,597,900,000
2022-12-06	0.008	0.008	0.008	0.008	0.008	1,352,300,000
2022-12-05	0.008	0.008	0.008	0.008	0.008	2,081,700,000
2022-12-02	0.008	0.008	0.008	0.008	0.008	1,542,900,000
2022-12-01	0.008	0.008	0.008	0.008	0.008	4,685,200,000
2022-11-30	0.008	0.008	0.008	0.008	0.008	1,977,500,000
2022-11-29	0.008	0.008	0.008	0.008	0.008	1,640,900,000
2022-11-28	0.008	0.008	0.008	0.008	0.008	2,545,800,000
2022-11-25	0.008	0.008	0.008	0.008	0.008	886,300,000
2022-11-24	0.008	0.008	0.008	0.008	0.008	717,000,000
2022-11-23	0.008	0.008	0.008	0.008	0.008	1,129,500,000
2022-11-22	0.008	0.008	0.008	0.008	0.008	937,900,000
2022-11-21	0.008	0.008	0.008	0.008	0.008	1,094,800,000
2022-11-18	0.008	0.008	0.008	0.008	0.008	1,054,900,000
2022-11-17	0.008	0.008	0.008	0.008	0.008	778,200,000
2022-11-16	0.008	0.008	0.008	0.008	0.008	983,900,000
2022-11-15	0.008	0.008	0.008	0.008	0.008	1,200,000,000
2022-11-14	0.008	0.008	0.008	0.008	0.008	1,307,000,000
2022-11-11	0.008	0.008	0.008	0.008	0.008	1,389,200,000
2022-11-10	0.008	0.008	0.008	0.008	0.008	2,049,300,000
2022-11-09	0.008	0.008	0.008	0.008	0.008	2,842,100,000
2022-11-08	0.008	0.008	0.008	0.008	0.008	2,823,000,000
2022-11-07	0.008	0.008	0.008	0.008	0.008	3,543,900,000
2022-11-03	0.008	0.008	0.008	0.008	0.008	2,372,400,000
2022-11-02	0.008	0.008	0.008	0.008	0.008	1,519,100,000
2022-11-01	0.008	0.008	0.008	0.008	0.008	1,794,400,000
2022-10-31	0.008	0.008	0.008	0.008	0.008	1,515,600,000
2022-10-28	0.008	0.008	0.008	0.008	0.008	2,235,700,000
2022-10-27	0.008	0.008	0.008	0.008	0.008	4,747,000,000
2022-10-26	0.008	0.008	0.008	0.008	0.008	3,128,100,000
2022-10-25	0.008	0.008	0.008	0.008	0.008	6,969,700,000
2022-10-24	0.008	0.008	0.008	0.008	0.008	5,044,000,000
2022-10-21	0.008	0.008	0.008	0.008	0.008	1,896,200,000
2022-10-20	0.008	0.008	0.008	0.008	0.008	1,301,400,000
2022-10-19	0.008	0.008	0.008	0.008	0.008	3,404,200,000

← NewerPage 17 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.