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
2025-05-22	0.006	0.006	0.006	0.006	0.006	2,677,400,000
2025-05-21	0.007	0.007	0.006	0.006	0.006	7,270,000,000
2025-05-20	0.007	0.007	0.006	0.006	0.006	2,538,800,000
2025-05-19	0.007	0.007	0.007	0.007	0.007	3,552,500,000
2025-05-16	0.007	0.007	0.006	0.007	0.007	4,709,100,000
2025-05-15	0.007	0.007	0.007	0.007	0.007	1,620,300,000
2025-05-14	0.007	0.007	0.007	0.007	0.007	1,959,900,000
2025-05-13	0.007	0.007	0.007	0.007	0.007	1,957,200,000
2025-05-12	0.007	0.007	0.007	0.007	0.007	4,950,800,000
2025-05-08	0.007	0.007	0.007	0.007	0.007	2,356,100,000
2025-05-07	0.007	0.007	0.006	0.007	0.007	2,433,900,000
2025-05-06	0.007	0.007	0.006	0.007	0.007	3,616,100,000
2025-05-05	0.006	0.007	0.006	0.006	0.006	4,689,100,000
2025-05-02	0.007	0.007	0.006	0.006	0.006	2,473,100,000
2025-04-30	0.007	0.007	0.007	0.007	0.007	5,992,200,000
2025-04-29	0.007	0.007	0.007	0.007	0.007	16,667,400,000
2025-04-28	0.007	0.007	0.007	0.007	0.007	10,455,100,000
2025-04-25	0.007	0.007	0.007	0.007	0.007	13,049,500,000
2025-04-24	0.007	0.007	0.007	0.007	0.007	2,639,700,000
2025-04-23	0.007	0.007	0.007	0.007	0.007	4,199,100,000
2025-04-22	0.007	0.007	0.007	0.007	0.007	10,824,200,000
2025-04-21	0.007	0.007	0.007	0.007	0.007	4,289,600,000
2025-04-18	0.007	0.007	0.007	0.007	0.007	1,840,500,000
2025-04-17	0.007	0.007	0.007	0.007	0.007	3,219,500,000
2025-04-16	0.007	0.007	0.006	0.007	0.007	3,659,500,000
2025-04-15	0.007	0.007	0.007	0.007	0.007	6,531,200,000
2025-04-14	0.007	0.007	0.007	0.007	0.007	4,293,800,000
2025-04-11	0.007	0.007	0.007	0.007	0.007	5,238,900,000
2025-04-10	0.007	0.007	0.006	0.007	0.007	4,464,200,000
2025-04-09	0.006	0.007	0.006	0.006	0.006	7,231,000,000
2025-04-08	0.007	0.007	0.006	0.007	0.007	4,546,600,000
2025-04-07	0.007	0.007	0.006	0.007	0.007	24,839,300,000
2025-04-04	0.007	0.007	0.007	0.007	0.007	13,322,700,000
2025-04-03	0.008	0.008	0.007	0.007	0.007	7,782,200,000
2025-04-02	0.007	0.008	0.007	0.007	0.007	3,289,600,000
2025-04-01	0.008	0.008	0.007	0.008	0.008	6,759,000,000
2025-03-31	0.008	0.008	0.007	0.008	0.008	9,174,400,000
2025-03-28	0.008	0.008	0.008	0.008	0.008	6,871,900,000
2025-03-27	0.008	0.008	0.008	0.008	0.008	5,079,700,000
2025-03-26	0.008	0.008	0.008	0.008	0.008	11,468,500,000
2025-03-25	0.008	0.008	0.008	0.008	0.008	4,861,700,000
2025-03-24	0.008	0.008	0.008	0.008	0.008	3,548,100,000
2025-03-21	0.008	0.008	0.008	0.008	0.008	2,632,300,000
2025-03-20	0.008	0.008	0.008	0.008	0.008	3,823,600,000
2025-03-19	0.008	0.008	0.008	0.008	0.008	4,994,500,000
2025-03-18	0.008	0.008	0.008	0.008	0.008	7,619,800,000
2025-03-17	0.008	0.008	0.008	0.008	0.008	5,507,500,000
2025-03-14	0.008	0.008	0.008	0.008	0.008	2,751,100,000
2025-03-13	0.008	0.008	0.008	0.008	0.008	7,059,200,000
2025-03-12	0.008	0.008	0.008	0.008	0.008	5,484,100,000
2025-03-11	0.008	0.008	0.008	0.008	0.008	7,283,300,000
2025-03-10	0.008	0.008	0.008	0.008	0.008	4,526,100,000
2025-03-07	0.008	0.008	0.008	0.008	0.008	8,681,800,000
2025-03-06	0.008	0.008	0.008	0.008	0.008	11,544,100,000
2025-03-05	0.008	0.008	0.008	0.008	0.008	5,288,700,000
2025-03-04	0.008	0.008	0.008	0.008	0.008	9,155,800,000
2025-03-03	0.008	0.008	0.008	0.008	0.008	7,069,700,000
2025-02-28	0.008	0.008	0.008	0.008	0.008	6,758,400,000
2025-02-27	0.008	0.008	0.008	0.008	0.008	6,750,700,000
2025-02-26	0.008	0.008	0.008	0.008	0.008	14,161,300,000

← NewerPage 7 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.