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
2025-11-07	0.006	0.006	0.006	0.006	0.006	2,447,900,000
2025-11-06	0.006	0.006	0.006	0.006	0.006	757,500,000
2025-11-05	0.006	0.006	0.006	0.006	0.006	1,794,300,000
2025-11-03	0.006	0.006	0.006	0.006	0.006	684,500,000
2025-11-01	0.006	0.006	0.006	0.006	0.006	603,700,000
2025-10-31	0.006	0.006	0.006	0.006	0.006	4,058,300,000
2025-10-30	0.006	0.006	0.006	0.006	0.006	1,605,400,000
2025-10-29	0.006	0.006	0.006	0.006	0.006	1,740,900,000
2025-10-28	0.006	0.006	0.006	0.006	0.006	1,875,100,000
2025-10-27	0.006	0.006	0.006	0.006	0.006	1,787,500,000
2025-10-24	0.006	0.006	0.006	0.006	0.006	1,231,200,000
2025-10-23	0.006	0.006	0.006	0.006	0.006	4,603,800,000
2025-10-22	0.006	0.006	0.006	0.006	0.006	7,222,000,000
2025-10-21	0.006	0.006	0.006	0.006	0.006	4,539,600,000
2025-10-20	0.006	0.006	0.006	0.006	0.006	3,886,500,000
2025-10-17	0.006	0.006	0.006	0.006	0.006	3,807,300,000
2025-10-16	0.006	0.006	0.006	0.006	0.006	4,783,500,000
2025-10-15	0.006	0.006	0.006	0.006	0.006	4,934,500,000
2025-10-14	0.006	0.006	0.006	0.006	0.006	3,419,400,000
2025-10-13	0.006	0.006	0.006	0.006	0.006	4,742,000,000
2025-10-10	0.006	0.006	0.006	0.006	0.006	3,353,000,000
2025-10-09	0.006	0.006	0.006	0.006	0.006	3,112,600,000
2025-10-08	0.006	0.006	0.006	0.006	0.006	3,783,600,000
2025-10-07	0.006	0.006	0.006	0.006	0.006	2,216,900,000
2025-10-06	0.006	0.006	0.006	0.006	0.006	3,930,100,000
2025-10-03	0.006	0.006	0.006	0.006	0.006	2,186,900,000
2025-10-02	0.006	0.006	0.006	0.006	0.006	2,249,200,000
2025-10-01	0.006	0.006	0.006	0.006	0.006	2,668,400,000
2025-09-30	0.006	0.006	0.006	0.006	0.006	3,664,200,000
2025-09-29	0.006	0.006	0.006	0.006	0.006	5,170,100,000
2025-09-26	0.006	0.006	0.006	0.006	0.006	1,930,000,000
2025-09-25	0.006	0.006	0.006	0.006	0.006	3,334,300,000
2025-09-24	0.006	0.006	0.006	0.006	0.006	4,042,700,000
2025-09-23	0.006	0.006	0.006	0.006	0.006	3,433,800,000
2025-09-22	0.006	0.006	0.006	0.006	0.006	3,918,600,000
2025-09-19	0.006	0.006	0.006	0.006	0.006	7,200,200,000
2025-09-18	0.006	0.006	0.006	0.006	0.006	2,415,400,000
2025-09-17	0.006	0.006	0.006	0.006	0.006	1,666,900,000
2025-09-16	0.006	0.007	0.006	0.006	0.006	3,788,600,000
2025-09-15	0.006	0.007	0.006	0.006	0.006	19,606,500,000
2025-09-12	0.007	0.007	0.006	0.006	0.006	6,385,900,000
2025-09-11	0.006	0.007	0.006	0.007	0.007	1,634,100,000
2025-09-10	0.007	0.007	0.006	0.007	0.007	1,866,700,000
2025-09-09	0.007	0.007	0.007	0.007	0.007	3,018,900,000
2025-09-08	0.007	0.007	0.006	0.007	0.007	3,355,900,000
2025-09-05	0.006	0.007	0.006	0.007	0.007	2,002,500,000
2025-09-04	0.006	0.007	0.006	0.006	0.006	1,760,800,000
2025-09-03	0.006	0.006	0.006	0.006	0.006	1,314,000,000
2025-09-02	0.007	0.007	0.006	0.006	0.006	5,577,000,000
2025-09-01	0.007	0.007	0.007	0.007	0.007	2,570,700,000
2025-08-29	0.007	0.007	0.007	0.007	0.007	3,575,700,000
2025-08-28	0.007	0.007	0.007	0.007	0.007	2,830,200,000
2025-08-27	0.007	0.007	0.007	0.007	0.007	4,845,200,000
2025-08-26	0.007	0.007	0.007	0.007	0.007	3,528,000,000
2025-08-25	0.007	0.007	0.006	0.007	0.007	5,991,800,000
2025-08-22	0.007	0.007	0.007	0.007	0.007	2,785,100,000
2025-08-21	0.007	0.007	0.007	0.007	0.007	6,274,200,000
2025-08-20	0.007	0.007	0.007	0.007	0.007	6,567,100,000
2025-08-19	0.007	0.007	0.007	0.007	0.007	6,153,800,000
2025-08-18	0.007	0.007	0.006	0.006	0.006	10,114,100,000

← NewerPage 5 of 22 · 1,270 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.