Territorial’naya Generiruyushchaya Kompaniya No2 PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.012	0.012	0.012	0.012	0.012	2,274,000,000
2023-09-27	0.012	0.013	0.012	0.012	0.012	2,347,000,000
2023-09-26	0.012	0.013	0.012	0.012	0.012	15,701,000,000
2023-09-25	0.011	0.012	0.011	0.012	0.012	3,310,000,000
2023-09-22	0.011	0.012	0.011	0.012	0.012	2,935,000,000
2023-09-21	0.012	0.012	0.011	0.011	0.011	3,061,000,000
2023-09-20	0.013	0.013	0.011	0.012	0.012	8,457,000,000
2023-09-19	0.014	0.014	0.012	0.013	0.013	5,127,000,000
2023-09-18	0.013	0.015	0.013	0.014	0.014	10,517,000,000
2023-09-15	0.013	0.013	0.012	0.013	0.013	3,568,000,000
2023-09-14	0.015	0.015	0.010	0.013	0.013	16,598,000,000
2023-09-13	0.015	0.015	0.014	0.015	0.015	11,116,000,000
2023-09-12	0.014	0.015	0.014	0.014	0.014	6,043,000,000
2023-09-11	0.014	0.015	0.014	0.014	0.014	5,040,000,000
2023-09-08	0.015	0.015	0.014	0.014	0.014	2,750,000,000
2023-09-07	0.015	0.015	0.013	0.014	0.014	7,443,000,000
2023-09-06	0.015	0.015	0.014	0.015	0.015	5,767,000,000
2023-09-05	0.015	0.016	0.014	0.015	0.015	40,706,000,000
2023-09-04	0.014	0.015	0.014	0.014	0.014	4,951,000,000
2023-09-01	0.015	0.015	0.014	0.014	0.014	3,557,000,000
2023-08-31	0.014	0.015	0.014	0.014	0.014	17,637,000,000
2023-08-30	0.014	0.014	0.014	0.014	0.014	4,578,000,000
2023-08-29	0.014	0.015	0.013	0.014	0.014	13,458,000,000
2023-08-28	0.014	0.014	0.013	0.014	0.014	5,453,000,000
2023-08-25	0.014	0.015	0.014	0.014	0.014	12,054,000,000
2023-08-24	0.013	0.014	0.013	0.014	0.014	7,801,000,000
2023-08-23	0.013	0.014	0.013	0.013	0.013	2,957,000,000
2023-08-22	0.014	0.014	0.013	0.013	0.013	2,925,000,000
2023-08-21	0.014	0.014	0.014	0.014	0.014	2,812,000,000
2023-08-18	0.013	0.014	0.013	0.014	0.014	10,975,000,000
2023-08-17	0.013	0.013	0.012	0.013	0.013	3,672,000,000
2023-08-16	0.014	0.014	0.012	0.013	0.013	11,338,000,000
2023-08-15	0.013	0.014	0.013	0.013	0.013	9,449,000,000
2023-08-14	0.015	0.015	0.013	0.014	0.014	9,518,000,000
2023-08-11	0.014	0.015	0.014	0.014	0.014	8,145,000,000
2023-08-10	0.016	0.016	0.013	0.014	0.014	25,063,000,000
2023-08-09	0.016	0.017	0.015	0.015	0.015	81,421,000,000
2023-08-08	0.012	0.016	0.011	0.015	0.015	124,021,000,000
2023-08-07	0.011	0.012	0.010	0.011	0.011	20,752,000,000
2023-08-04	0.011	0.012	0.010	0.011	0.011	36,907,000,000
2023-08-03	0.011	0.011	0.010	0.011	0.011	25,010,000,000
2023-08-02	0.009	0.011	0.009	0.011	0.011	39,265,000,000
2023-08-01	0.009	0.009	0.009	0.009	0.009	3,529,000,000
2023-07-31	0.009	0.009	0.009	0.009	0.009	4,791,000,000
2023-07-28	0.009	0.009	0.008	0.009	0.009	17,511,000,000
2023-07-27	0.009	0.009	0.008	0.008	0.008	5,804,000,000
2023-07-26	0.009	0.009	0.009	0.009	0.009	4,759,000,000
2023-07-25	0.009	0.009	0.009	0.009	0.009	7,869,000,000
2023-07-24	0.009	0.010	0.009	0.009	0.009	31,100,000,000
2023-07-21	0.008	0.010	0.008	0.009	0.009	82,206,000,000
2023-07-20	0.008	0.008	0.008	0.008	0.008	12,964,000,000
2023-07-19	0.009	0.010	0.008	0.008	0.008	54,801,000,000
2023-07-18	0.006	0.010	0.006	0.009	0.009	259,635,000,000
2023-07-17	0.005	0.006	0.005	0.006	0.006	49,916,000,000
2023-07-14	0.005	0.005	0.005	0.005	0.005	9,177,000,000
2023-07-13	0.005	0.005	0.005	0.005	0.005	1,514,000,000
2023-07-12	0.005	0.005	0.005	0.005	0.005	2,860,000,000
2023-07-11	0.005	0.005	0.005	0.005	0.005	2,536,000,000
2023-07-10	0.005	0.005	0.005	0.005	0.005	4,199,000,000
2023-07-07	0.005	0.005	0.005	0.005	0.005	7,209,000,000

← NewerPage 14 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.