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
2022-07-26	0.008	0.008	0.008	0.008	0.008	837,900,000
2022-07-25	0.008	0.008	0.008	0.008	0.008	1,283,100,000
2022-07-22	0.008	0.008	0.008	0.008	0.008	1,924,400,000
2022-07-21	0.008	0.008	0.008	0.008	0.008	1,367,100,000
2022-07-20	0.008	0.008	0.008	0.008	0.008	1,537,200,000
2022-07-19	0.008	0.008	0.008	0.008	0.008	1,323,200,000
2022-07-18	0.008	0.008	0.008	0.008	0.008	1,500,500,000
2022-07-15	0.008	0.008	0.008	0.008	0.007	1,772,600,000
2022-07-14	0.008	0.008	0.008	0.008	0.007	1,409,800,000
2022-07-13	0.008	0.008	0.008	0.008	0.007	1,715,700,000
2022-07-12	0.008	0.008	0.008	0.008	0.007	3,665,700,000
2022-07-11	0.009	0.009	0.008	0.008	0.007	3,939,900,000
2022-07-08	0.008	0.009	0.008	0.009	0.007	4,580,600,000
2022-07-07	0.008	0.008	0.008	0.008	0.007	5,113,200,000
2022-07-06	0.008	0.008	0.008	0.008	0.007	10,833,800,000
2022-07-05	0.009	0.009	0.008	0.008	0.007	37,789,300,000
2022-07-04	0.009	0.009	0.009	0.009	0.008	3,290,500,000
2022-07-01	0.009	0.010	0.009	0.009	0.008	5,771,000,000
2022-06-30	0.010	0.010	0.008	0.009	0.008	11,500,200,000
2022-06-29	0.010	0.010	0.010	0.010	0.008	3,368,700,000
2022-06-28	0.010	0.010	0.010	0.010	0.008	5,190,200,000
2022-06-27	0.009	0.010	0.009	0.010	0.008	3,037,400,000
2022-06-24	0.010	0.010	0.009	0.009	0.008	1,161,200,000
2022-06-23	0.009	0.010	0.009	0.009	0.008	1,929,400,000
2022-06-22	0.010	0.010	0.009	0.009	0.008	3,688,900,000
2022-06-21	0.010	0.010	0.009	0.010	0.008	4,013,700,000
2022-06-20	0.010	0.010	0.010	0.010	0.008	3,018,800,000
2022-06-17	0.010	0.010	0.009	0.010	0.008	4,737,900,000
2022-06-16	0.010	0.010	0.009	0.010	0.008	7,615,200,000
2022-06-15	0.009	0.010	0.009	0.010	0.008	6,454,400,000
2022-06-14	0.009	0.009	0.009	0.009	0.008	10,674,900,000
2022-06-10	0.009	0.009	0.009	0.009	0.008	2,107,700,000
2022-06-09	0.009	0.009	0.009	0.009	0.008	2,512,200,000
2022-06-08	0.009	0.009	0.009	0.009	0.008	3,686,200,000
2022-06-07	0.009	0.009	0.009	0.009	0.008	4,073,800,000
2022-06-06	0.009	0.009	0.009	0.009	0.008	4,870,200,000
2022-06-03	0.009	0.009	0.009	0.009	0.008	11,069,000,000
2022-06-02	0.009	0.009	0.009	0.009	0.007	6,970,600,000
2022-06-01	0.009	0.009	0.009	0.009	0.008	7,376,300,000
2022-05-31	0.009	0.010	0.008	0.009	0.008	32,889,800,000
2022-05-30	0.009	0.009	0.008	0.008	0.007	6,336,100,000
2022-05-27	0.008	0.009	0.008	0.009	0.008	9,554,200,000
2022-05-26	0.008	0.008	0.008	0.008	0.007	12,731,100,000
2022-05-25	0.008	0.008	0.008	0.008	0.007	3,277,500,000
2022-05-24	0.008	0.008	0.008	0.008	0.007	4,008,600,000
2022-05-23	0.008	0.008	0.008	0.008	0.007	3,456,900,000
2022-05-20	0.008	0.008	0.008	0.008	0.007	1,821,500,000
2022-05-19	0.008	0.008	0.008	0.008	0.007	2,050,200,000
2022-05-18	0.008	0.008	0.008	0.008	0.007	4,874,000,000
2022-05-17	0.008	0.008	0.008	0.008	0.007	3,728,500,000
2022-05-16	0.008	0.008	0.007	0.008	0.007	3,533,200,000
2022-05-13	0.007	0.008	0.007	0.007	0.006	3,062,700,000
2022-05-12	0.008	0.008	0.007	0.007	0.006	15,523,200,000
2022-05-11	0.008	0.008	0.008	0.008	0.007	2,747,400,000
2022-05-06	0.007	0.008	0.007	0.008	0.006	5,293,600,000
2022-05-05	0.007	0.007	0.007	0.007	0.006	2,121,600,000
2022-05-04	0.007	0.007	0.007	0.007	0.006	1,941,500,000
2022-04-29	0.007	0.007	0.007	0.007	0.006	966,700,000
2022-04-28	0.007	0.007	0.007	0.007	0.006	3,316,800,000
2022-04-27	0.007	0.007	0.007	0.007	0.006	1,898,800,000

← NewerPage 19 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.