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
2025-08-15	0.007	0.007	0.007	0.007	0.007	6,677,100,000
2025-08-14	0.007	0.007	0.006	0.007	0.007	14,879,000,000
2025-08-13	0.007	0.007	0.007	0.007	0.007	8,427,300,000
2025-08-12	0.007	0.007	0.007	0.007	0.007	5,620,700,000
2025-08-11	0.007	0.007	0.007	0.007	0.007	14,642,900,000
2025-08-08	0.007	0.007	0.006	0.007	0.007	4,943,900,000
2025-08-07	0.006	0.007	0.006	0.006	0.006	10,285,700,000
2025-08-06	0.006	0.007	0.006	0.006	0.006	7,977,100,000
2025-08-05	0.006	0.006	0.006	0.006	0.006	2,285,600,000
2025-08-04	0.006	0.006	0.006	0.006	0.006	2,481,800,000
2025-08-01	0.006	0.006	0.006	0.006	0.006	1,691,000,000
2025-07-31	0.006	0.006	0.006	0.006	0.006	1,089,100,000
2025-07-30	0.006	0.006	0.006	0.006	0.006	5,130,400,000
2025-07-29	0.006	0.006	0.006	0.006	0.006	3,469,600,000
2025-07-28	0.006	0.006	0.006	0.006	0.006	4,274,700,000
2025-07-25	0.006	0.006	0.006	0.006	0.006	5,955,300,000
2025-07-24	0.006	0.007	0.006	0.006	0.006	5,199,600,000
2025-07-23	0.006	0.007	0.006	0.006	0.006	18,991,900,000
2025-07-22	0.006	0.006	0.006	0.006	0.006	3,513,500,000
2025-07-21	0.006	0.006	0.006	0.006	0.006	11,918,600,000
2025-07-18	0.006	0.006	0.006	0.006	0.006	3,813,400,000
2025-07-17	0.006	0.006	0.006	0.006	0.006	3,863,900,000
2025-07-16	0.006	0.006	0.006	0.006	0.006	4,492,800,000
2025-07-15	0.006	0.006	0.006	0.006	0.006	4,610,100,000
2025-07-14	0.006	0.006	0.006	0.006	0.006	6,702,500,000
2025-07-11	0.006	0.006	0.006	0.006	0.006	4,164,500,000
2025-07-10	0.006	0.006	0.006	0.006	0.006	4,354,000,000
2025-07-09	0.006	0.006	0.006	0.006	0.006	6,236,400,000
2025-07-08	0.006	0.006	0.006	0.006	0.006	4,314,500,000
2025-07-07	0.006	0.006	0.006	0.006	0.006	9,549,600,000
2025-07-04	0.006	0.006	0.006	0.006	0.006	3,819,100,000
2025-07-03	0.006	0.006	0.006	0.006	0.006	3,293,500,000
2025-07-02	0.007	0.007	0.006	0.006	0.006	4,656,900,000
2025-07-01	0.007	0.007	0.006	0.007	0.007	6,913,400,000
2025-06-30	0.006	0.007	0.006	0.006	0.006	10,307,500,000
2025-06-27	0.006	0.006	0.006	0.006	0.006	3,399,300,000
2025-06-26	0.006	0.007	0.006	0.006	0.006	10,746,500,000
2025-06-25	0.006	0.007	0.006	0.006	0.006	10,438,000,000
2025-06-24	0.006	0.007	0.006	0.006	0.006	11,628,200,000
2025-06-23	0.007	0.007	0.006	0.007	0.007	31,170,000,000
2025-06-20	0.007	0.007	0.007	0.007	0.007	4,724,400,000
2025-06-19	0.007	0.007	0.007	0.007	0.007	4,723,000,000
2025-06-18	0.007	0.007	0.007	0.007	0.007	5,996,200,000
2025-06-17	0.007	0.007	0.007	0.007	0.007	5,885,100,000
2025-06-16	0.007	0.007	0.007	0.007	0.007	5,949,900,000
2025-06-13	0.007	0.007	0.007	0.007	0.007	2,361,800,000
2025-06-11	0.007	0.007	0.007	0.007	0.007	2,607,600,000
2025-06-10	0.007	0.007	0.007	0.007	0.007	3,732,800,000
2025-06-09	0.007	0.007	0.007	0.007	0.007	7,150,700,000
2025-06-06	0.007	0.007	0.007	0.007	0.007	11,513,200,000
2025-06-05	0.007	0.007	0.007	0.007	0.007	34,268,000,000
2025-06-04	0.007	0.007	0.007	0.007	0.007	15,980,100,000
2025-06-03	0.007	0.007	0.007	0.007	0.007	5,783,500,000
2025-06-02	0.007	0.007	0.006	0.007	0.007	10,764,300,000
2025-05-30	0.007	0.007	0.006	0.007	0.007	3,198,400,000
2025-05-29	0.007	0.007	0.006	0.007	0.007	4,799,600,000
2025-05-28	0.006	0.007	0.006	0.007	0.007	6,889,400,000
2025-05-27	0.007	0.007	0.006	0.006	0.006	10,852,500,000
2025-05-26	0.007	0.007	0.006	0.006	0.006	14,399,400,000
2025-05-23	0.006	0.007	0.006	0.007	0.007	43,968,500,000

← NewerPage 6 of 22 · 1,272 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.