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
2022-10-18	0.008	0.008	0.008	0.008	0.008	2,257,500,000
2022-10-17	0.008	0.008	0.008	0.008	0.008	2,033,500,000
2022-10-14	0.008	0.008	0.008	0.008	0.008	1,203,300,000
2022-10-13	0.008	0.008	0.007	0.008	0.008	2,372,100,000
2022-10-12	0.008	0.008	0.008	0.008	0.008	3,067,600,000
2022-10-11	0.007	0.008	0.007	0.008	0.008	2,665,400,000
2022-10-10	0.007	0.008	0.007	0.007	0.007	4,216,900,000
2022-10-07	0.007	0.008	0.007	0.007	0.007	10,680,500,000
2022-10-06	0.007	0.007	0.007	0.007	0.007	1,299,800,000
2022-10-05	0.007	0.007	0.007	0.007	0.007	4,583,200,000
2022-10-04	0.007	0.007	0.007	0.007	0.007	1,976,300,000
2022-10-03	0.007	0.007	0.007	0.007	0.007	5,574,300,000
2022-09-30	0.007	0.007	0.006	0.007	0.007	3,568,800,000
2022-09-29	0.007	0.007	0.006	0.007	0.007	2,203,600,000
2022-09-28	0.007	0.007	0.007	0.007	0.007	1,916,600,000
2022-09-27	0.007	0.007	0.007	0.007	0.007	3,349,500,000
2022-09-26	0.007	0.007	0.006	0.007	0.007	6,935,200,000
2022-09-23	0.008	0.008	0.007	0.007	0.007	3,072,000,000
2022-09-22	0.008	0.008	0.008	0.008	0.008	2,904,100,000
2022-09-21	0.007	0.008	0.007	0.008	0.008	6,550,000,000
2022-09-20	0.009	0.009	0.008	0.008	0.008	8,909,100,000
2022-09-19	0.009	0.009	0.009	0.009	0.009	2,443,600,000
2022-09-16	0.009	0.009	0.009	0.009	0.009	1,576,200,000
2022-09-15	0.009	0.009	0.009	0.009	0.009	2,804,000,000
2022-09-14	0.009	0.009	0.009	0.009	0.009	9,023,700,000
2022-09-13	0.009	0.009	0.009	0.009	0.009	6,106,600,000
2022-09-12	0.009	0.009	0.009	0.009	0.009	18,473,300,000
2022-09-09	0.009	0.009	0.009	0.009	0.009	1,497,600,000
2022-09-08	0.009	0.009	0.009	0.009	0.009	2,576,800,000
2022-09-07	0.009	0.009	0.009	0.009	0.009	3,605,200,000
2022-09-06	0.009	0.009	0.009	0.009	0.009	6,054,500,000
2022-09-05	0.009	0.009	0.009	0.009	0.009	5,069,400,000
2022-09-02	0.009	0.009	0.008	0.009	0.009	3,865,200,000
2022-09-01	0.009	0.009	0.009	0.009	0.009	15,191,500,000
2022-08-31	0.008	0.009	0.008	0.009	0.009	18,089,200,000
2022-08-30	0.008	0.009	0.008	0.008	0.008	6,715,900,000
2022-08-29	0.008	0.008	0.008	0.008	0.008	5,342,100,000
2022-08-26	0.008	0.008	0.008	0.008	0.008	6,181,000,000
2022-08-25	0.008	0.008	0.008	0.008	0.008	1,402,600,000
2022-08-24	0.008	0.008	0.008	0.008	0.008	618,000,000
2022-08-23	0.008	0.008	0.008	0.008	0.008	1,075,600,000
2022-08-22	0.008	0.008	0.008	0.008	0.008	1,974,100,000
2022-08-19	0.008	0.008	0.008	0.008	0.008	3,284,900,000
2022-08-18	0.008	0.008	0.008	0.008	0.008	1,283,400,000
2022-08-17	0.008	0.008	0.008	0.008	0.008	661,700,000
2022-08-16	0.008	0.008	0.008	0.008	0.008	2,124,000,000
2022-08-15	0.008	0.008	0.008	0.008	0.008	756,800,000
2022-08-12	0.008	0.008	0.008	0.008	0.008	703,000,000
2022-08-11	0.008	0.008	0.008	0.008	0.008	2,161,700,000
2022-08-10	0.008	0.008	0.007	0.008	0.008	1,048,700,000
2022-08-09	0.008	0.008	0.008	0.008	0.008	3,135,000,000
2022-08-08	0.008	0.008	0.008	0.008	0.008	1,291,900,000
2022-08-05	0.008	0.008	0.008	0.008	0.008	1,625,000,000
2022-08-04	0.008	0.008	0.008	0.008	0.008	837,700,000
2022-08-03	0.008	0.008	0.008	0.008	0.008	771,600,000
2022-08-02	0.008	0.008	0.008	0.008	0.008	1,422,700,000
2022-08-01	0.008	0.008	0.008	0.008	0.008	660,900,000
2022-07-29	0.008	0.008	0.008	0.008	0.008	1,053,000,000
2022-07-28	0.008	0.008	0.008	0.008	0.008	822,000,000
2022-07-27	0.008	0.008	0.008	0.008	0.008	2,276,000,000

← NewerPage 18 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.