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
2024-11-28	0.006	0.006	0.006	0.006	0.006	6,891,800,000
2024-11-27	0.006	0.006	0.006	0.006	0.006	7,488,600,000
2024-11-26	0.007	0.007	0.006	0.006	0.006	8,451,600,000
2024-11-25	0.007	0.007	0.007	0.007	0.007	3,500,300,000
2024-11-22	0.007	0.007	0.007	0.007	0.007	1,543,600,000
2024-11-21	0.007	0.007	0.007	0.007	0.007	5,285,500,000
2024-11-20	0.007	0.007	0.007	0.007	0.007	1,660,500,000
2024-11-19	0.007	0.007	0.007	0.007	0.007	4,147,700,000
2024-11-18	0.007	0.007	0.007	0.007	0.007	2,984,800,000
2024-11-15	0.007	0.007	0.007	0.007	0.007	2,049,200,000
2024-11-14	0.007	0.007	0.007	0.007	0.007	2,726,100,000
2024-11-13	0.007	0.007	0.007	0.007	0.007	1,556,100,000
2024-11-12	0.007	0.007	0.007	0.007	0.007	1,835,600,000
2024-11-11	0.007	0.007	0.007	0.007	0.007	3,923,900,000
2024-11-08	0.007	0.007	0.007	0.007	0.007	4,544,000,000
2024-11-07	0.007	0.007	0.007	0.007	0.007	2,785,300,000
2024-11-06	0.007	0.007	0.007	0.007	0.007	3,616,400,000
2024-11-05	0.007	0.007	0.007	0.007	0.007	3,189,900,000
2024-11-02	0.007	0.007	0.007	0.007	0.007	2,008,700,000
2024-11-01	0.007	0.007	0.007	0.007	0.007	2,615,100,000
2024-10-31	0.007	0.007	0.007	0.007	0.007	1,830,300,000
2024-10-30	0.007	0.007	0.007	0.007	0.007	2,254,600,000
2024-10-29	0.007	0.007	0.007	0.007	0.007	2,861,900,000
2024-10-28	0.007	0.007	0.007	0.007	0.007	4,369,700,000
2024-10-25	0.007	0.007	0.007	0.007	0.007	4,697,900,000
2024-10-24	0.007	0.007	0.007	0.007	0.007	3,280,900,000
2024-10-23	0.007	0.007	0.007	0.007	0.007	2,046,600,000
2024-10-22	0.007	0.007	0.007	0.007	0.007	1,222,100,000
2024-10-21	0.007	0.007	0.007	0.007	0.007	1,270,000,000
2024-10-18	0.007	0.007	0.007	0.007	0.007	1,628,700,000
2024-10-17	0.007	0.007	0.007	0.007	0.007	2,358,500,000
2024-10-16	0.007	0.007	0.007	0.007	0.007	2,382,000,000
2024-10-15	0.007	0.007	0.007	0.007	0.007	3,761,500,000
2024-10-14	0.007	0.007	0.007	0.007	0.007	4,105,400,000
2024-10-11	0.007	0.007	0.007	0.007	0.007	2,315,100,000
2024-10-10	0.007	0.007	0.007	0.007	0.007	5,078,700,000
2024-10-09	0.007	0.007	0.007	0.007	0.007	2,102,700,000
2024-10-08	0.007	0.007	0.007	0.007	0.007	1,472,300,000
2024-10-07	0.007	0.007	0.007	0.007	0.007	2,003,400,000
2024-10-04	0.007	0.007	0.007	0.007	0.007	1,853,800,000
2024-10-03	0.007	0.007	0.007	0.007	0.007	3,388,300,000
2024-10-02	0.008	0.008	0.007	0.007	0.007	2,586,800,000
2024-10-01	0.008	0.008	0.007	0.008	0.008	2,566,300,000
2024-09-30	0.008	0.008	0.007	0.008	0.008	4,498,800,000
2024-09-27	0.008	0.008	0.008	0.008	0.008	5,195,400,000
2024-09-26	0.007	0.008	0.007	0.007	0.007	9,585,300,000
2024-09-25	0.007	0.007	0.007	0.007	0.007	3,959,200,000
2024-09-24	0.007	0.007	0.007	0.007	0.007	4,195,200,000
2024-09-23	0.007	0.008	0.007	0.007	0.007	5,386,300,000
2024-09-20	0.007	0.007	0.007	0.007	0.007	2,409,800,000
2024-09-19	0.007	0.007	0.007	0.007	0.007	1,920,400,000
2024-09-18	0.007	0.007	0.007	0.007	0.007	1,749,500,000
2024-09-17	0.007	0.007	0.007	0.007	0.007	3,514,700,000
2024-09-16	0.007	0.007	0.007	0.007	0.007	3,690,800,000
2024-09-13	0.007	0.007	0.007	0.007	0.007	3,198,200,000
2024-09-12	0.007	0.007	0.007	0.007	0.007	1,832,700,000
2024-09-11	0.007	0.007	0.007	0.007	0.007	2,133,000,000
2024-09-10	0.007	0.007	0.007	0.007	0.007	3,409,700,000
2024-09-09	0.007	0.007	0.007	0.007	0.007	2,847,400,000
2024-09-06	0.007	0.007	0.007	0.007	0.007	5,036,400,000

← NewerPage 9 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.