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
2022-04-26	0.007	0.007	0.007	0.007	0.006	2,084,700,000
2022-04-25	0.007	0.007	0.007	0.007	0.006	3,903,000,000
2022-04-22	0.007	0.007	0.007	0.007	0.006	2,312,300,000
2022-04-21	0.007	0.008	0.007	0.007	0.006	4,347,800,000
2022-04-20	0.007	0.007	0.007	0.007	0.006	2,285,000,000
2022-04-19	0.007	0.008	0.007	0.007	0.006	10,728,000,000
2022-04-18	0.007	0.007	0.007	0.007	0.006	5,595,900,000
2022-04-15	0.007	0.007	0.007	0.007	0.006	1,339,300,000
2022-04-14	0.007	0.007	0.007	0.007	0.006	1,202,400,000
2022-04-13	0.007	0.007	0.007	0.007	0.006	1,178,700,000
2022-04-12	0.007	0.007	0.007	0.007	0.006	2,497,500,000
2022-04-11	0.007	0.008	0.007	0.007	0.006	2,378,900,000
2022-04-08	0.007	0.008	0.007	0.007	0.006	2,402,100,000
2022-04-07	0.007	0.008	0.007	0.007	0.006	1,749,600,000
2022-04-06	0.007	0.008	0.007	0.007	0.006	1,630,300,000
2022-04-05	0.008	0.008	0.007	0.007	0.006	3,627,800,000
2022-04-04	0.008	0.008	0.008	0.008	0.007	12,727,900,000
2022-04-01	0.008	0.008	0.008	0.008	0.007	3,829,500,000
2022-03-31	0.007	0.008	0.007	0.008	0.007	5,306,300,000
2022-03-30	0.007	0.008	0.007	0.007	0.006	5,377,700,000
2022-03-29	0.007	0.007	0.006	0.006	0.005	4,282,200,000
2022-03-28	0.007	0.007	0.006	0.007	0.006	6,908,900,000
2022-03-25	0.007	0.007	0.007	0.007	0.006	0
2022-03-24	0.007	0.007	0.007	0.007	0.006	0
2022-03-23	0.007	0.007	0.007	0.007	0.006	0
2022-03-22	0.007	0.007	0.007	0.007	0.006	0
2022-03-21	0.007	0.007	0.007	0.007	0.006	0
2022-03-18	0.007	0.007	0.007	0.007	0.006	0
2022-03-17	0.007	0.007	0.007	0.007	0.006	0
2022-03-16	0.007	0.007	0.007	0.007	0.006	0
2022-03-15	0.007	0.007	0.007	0.007	0.006	0
2022-03-14	0.007	0.007	0.007	0.007	0.006	0
2022-03-11	0.007	0.007	0.007	0.007	0.006	0
2022-03-10	0.007	0.007	0.007	0.007	0.006	0
2022-03-09	0.007	0.007	0.007	0.007	0.006	0
2022-03-04	0.007	0.007	0.007	0.007	0.006	0
2022-03-03	0.007	0.007	0.007	0.007	0.006	0
2022-03-02	0.007	0.007	0.007	0.007	0.006	0
2022-03-01	0.007	0.007	0.007	0.007	0.006	0
2022-02-28	0.007	0.007	0.007	0.007	0.006	0
2022-02-25	0.007	0.008	0.007	0.007	0.006	6,811,600,000
2022-02-24	0.008	0.008	0.006	0.006	0.006	10,830,300,000
2022-02-23	0.009	0.009	0.009	0.009	0.008	0
2022-02-22	0.009	0.009	0.008	0.009	0.008	10,546,000,000
2022-02-21	0.010	0.010	0.009	0.009	0.008	10,015,900,000
2022-02-18	0.010	0.010	0.010	0.010	0.008	3,670,000,000
2022-02-17	0.010	0.010	0.010	0.010	0.008	2,318,100,000
2022-02-16	0.010	0.010	0.010	0.010	0.009	2,547,500,000
2022-02-15	0.010	0.010	0.010	0.010	0.008	3,487,600,000
2022-02-14	0.010	0.010	0.009	0.010	0.008	2,222,500,000
2022-02-11	0.010	0.010	0.010	0.010	0.008	1,671,700,000
2022-02-10	0.010	0.010	0.010	0.010	0.008	780,400,000
2022-02-09	0.010	0.010	0.010	0.010	0.008	1,108,100,000
2022-02-08	0.010	0.010	0.010	0.010	0.008	1,235,700,000
2022-02-07	0.010	0.010	0.009	0.010	0.008	2,879,800,000
2022-02-04	0.010	0.010	0.009	0.010	0.008	3,070,200,000
2022-02-03	0.010	0.010	0.009	0.009	0.008	3,291,600,000
2022-02-02	0.010	0.010	0.010	0.010	0.008	2,181,000,000
2022-02-01	0.010	0.010	0.010	0.010	0.008	4,291,100,000
2022-01-31	0.010	0.010	0.010	0.010	0.008	2,855,400,000

← NewerPage 20 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.