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
2022-01-28	0.010	0.010	0.009	0.010	0.008	3,063,400,000
2022-01-27	0.009	0.010	0.009	0.009	0.008	3,743,100,000
2022-01-26	0.009	0.009	0.009	0.009	0.008	2,714,900,000
2022-01-25	0.009	0.009	0.009	0.009	0.008	5,088,400,000
2022-01-24	0.009	0.009	0.009	0.009	0.008	10,935,700,000
2022-01-21	0.010	0.010	0.009	0.009	0.008	5,163,900,000
2022-01-20	0.009	0.010	0.009	0.010	0.008	4,563,800,000
2022-01-19	0.009	0.009	0.009	0.009	0.008	5,011,900,000
2022-01-18	0.009	0.009	0.009	0.009	0.008	8,858,800,000
2022-01-17	0.010	0.010	0.009	0.009	0.008	4,617,300,000
2022-01-14	0.010	0.010	0.009	0.010	0.008	10,256,500,000
2022-01-13	0.010	0.010	0.010	0.010	0.008	13,643,800,000
2022-01-12	0.010	0.010	0.010	0.010	0.009	3,033,400,000
2022-01-11	0.010	0.010	0.010	0.010	0.009	3,750,600,000
2022-01-10	0.010	0.010	0.010	0.010	0.009	2,772,900,000
2022-01-07	0.010	0.010	0.010	0.010	0.009	0
2022-01-06	0.010	0.010	0.010	0.010	0.009	1,849,300,000
2022-01-05	0.010	0.010	0.010	0.010	0.009	1,295,400,000
2022-01-04	0.010	0.010	0.010	0.010	0.009	2,373,700,000
2022-01-03	0.010	0.010	0.010	0.010	0.009	2,903,400,000
2021-12-30	0.010	0.010	0.010	0.010	0.009	2,138,600,000
2021-12-29	0.010	0.010	0.010	0.010	0.009	2,888,500,000
2021-12-28	0.010	0.010	0.010	0.010	0.008	5,893,300,000
2021-12-27	0.010	0.010	0.010	0.010	0.008	3,018,700,000
2021-12-24	0.010	0.010	0.010	0.010	0.008	5,709,200,000
2021-12-23	0.010	0.010	0.010	0.010	0.008	2,971,300,000
2021-12-22	0.010	0.010	0.010	0.010	0.008	4,109,600,000
2021-12-21	0.010	0.010	0.010	0.010	0.008	4,802,500,000
2021-12-20	0.010	0.010	0.010	0.010	0.008	2,170,900,000
2021-12-17	0.010	0.010	0.010	0.010	0.008	4,228,200,000
2021-12-16	0.010	0.010	0.010	0.010	0.009	3,084,800,000
2021-12-15	0.010	0.010	0.010	0.010	0.008	3,424,300,000
2021-12-14	0.010	0.010	0.010	0.010	0.008	3,795,200,000
2021-12-13	0.010	0.010	0.010	0.010	0.008	4,469,600,000
2021-12-10	0.010	0.010	0.010	0.010	0.009	1,919,300,000
2021-12-09	0.010	0.010	0.010	0.010	0.009	2,468,100,000
2021-12-08	0.010	0.010	0.010	0.010	0.009	2,036,000,000
2021-12-07	0.010	0.010	0.010	0.010	0.009	5,813,200,000
2021-12-06	0.010	0.010	0.010	0.010	0.009	14,051,000,000
2021-12-03	0.010	0.010	0.010	0.010	0.009	2,246,000,000
2021-12-02	0.010	0.010	0.010	0.010	0.009	9,171,700,000
2021-12-01	0.010	0.011	0.010	0.010	0.009	2,776,000,000
2021-11-30	0.010	0.010	0.010	0.010	0.009	1,327,300,000
2021-11-29	0.010	0.010	0.010	0.010	0.009	3,885,700,000
2021-11-26	0.011	0.011	0.010	0.010	0.009	17,162,000,000
2021-11-25	0.011	0.011	0.011	0.011	0.009	2,076,600,000
2021-11-24	0.011	0.011	0.011	0.011	0.009	2,123,600,000
2021-11-23	0.011	0.011	0.011	0.011	0.009	3,042,900,000
2021-11-22	0.011	0.011	0.011	0.011	0.009	8,910,000,000
2021-11-19	0.011	0.011	0.011	0.011	0.009	4,544,200,000
2021-11-18	0.011	0.011	0.011	0.011	0.009	2,041,400,000
2021-11-17	0.011	0.011	0.011	0.011	0.009	2,901,700,000
2021-11-16	0.011	0.011	0.011	0.011	0.010	1,538,800,000
2021-11-15	0.011	0.011	0.011	0.011	0.010	2,899,100,000
2021-11-12	0.011	0.011	0.011	0.011	0.010	2,699,400,000
2021-11-11	0.011	0.011	0.011	0.011	0.010	3,241,500,000
2021-11-10	0.011	0.012	0.011	0.011	0.010	4,619,900,000
2021-11-09	0.011	0.011	0.011	0.011	0.010	1,254,600,000
2021-11-08	0.011	0.011	0.011	0.011	0.010	1,509,000,000
2021-11-05	0.011	0.011	0.011	0.011	0.010	875,700,000

← NewerPage 21 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.