Public Joint-Stock Company Territorial Generation Company No.2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.018	0.019	0.018	0.018	0.018	475,100,000
2024-06-13	0.018	0.018	0.017	0.018	0.018	560,000,000
2024-06-11	0.018	0.019	0.018	0.018	0.018	1,837,500,000
2024-06-10	0.019	0.019	0.018	0.018	0.018	573,900,000
2024-06-07	0.017	0.020	0.017	0.018	0.018	2,307,000,000
2024-06-06	0.018	0.019	0.017	0.017	0.017	771,300,000
2024-06-05	0.017	0.018	0.017	0.018	0.018	993,800,000
2024-06-04	0.018	0.018	0.016	0.017	0.017	2,119,200,000
2024-06-03	0.017	0.020	0.016	0.017	0.017	5,711,100,000
2024-05-31	0.017	0.018	0.016	0.016	0.016	507,600,000
2024-05-30	0.018	0.018	0.017	0.018	0.018	575,700,000
2024-05-29	0.018	0.018	0.017	0.018	0.018	297,600,000
2024-05-28	0.018	0.019	0.018	0.018	0.018	1,081,700,000
2024-05-27	0.018	0.020	0.017	0.018	0.018	1,257,600,000
2024-05-24	0.019	0.019	0.018	0.018	0.018	644,900,000
2024-05-23	0.019	0.020	0.019	0.019	0.019	406,600,000
2024-05-22	0.020	0.020	0.019	0.019	0.019	197,100,000
2024-05-21	0.020	0.020	0.019	0.019	0.019	1,237,900,000
2024-05-20	0.019	0.021	0.019	0.020	0.020	1,329,200,000
2024-05-17	0.019	0.021	0.019	0.019	0.019	3,345,200,000
2024-05-16	0.019	0.020	0.019	0.019	0.019	281,200,000
2024-05-15	0.020	0.020	0.019	0.020	0.020	304,800,000
2024-05-14	0.020	0.020	0.020	0.020	0.020	411,600,000
2024-05-13	0.020	0.021	0.020	0.020	0.020	1,478,100,000
2024-05-10	0.020	0.020	0.020	0.020	0.020	888,800,000
2024-05-08	0.021	0.021	0.020	0.020	0.020	5,273,900,000
2024-05-07	0.019	0.023	0.019	0.021	0.021	22,156,900,000
2024-05-06	0.019	0.020	0.019	0.019	0.019	283,000,000
2024-05-03	0.020	0.020	0.019	0.019	0.019	304,100,000
2024-05-02	0.020	0.022	0.019	0.020	0.020	2,506,400,000
2024-04-30	0.019	0.021	0.019	0.020	0.020	1,475,900,000
2024-04-29	0.020	0.020	0.019	0.020	0.020	253,600,000
2024-04-27	0.020	0.021	0.020	0.020	0.020	373,200,000
2024-04-26	0.020	0.021	0.020	0.020	0.020	421,700,000
2024-04-25	0.021	0.022	0.020	0.020	0.020	2,568,600,000
2024-04-24	0.020	0.023	0.020	0.021	0.021	5,875,100,000
2024-04-23	0.020	0.021	0.020	0.020	0.020	596,200,000
2024-04-22	0.021	0.021	0.020	0.020	0.020	431,800,000
2024-04-19	0.021	0.021	0.020	0.021	0.021	345,700,000
2024-04-18	0.021	0.021	0.021	0.021	0.021	445,200,000
2024-04-17	0.021	0.021	0.021	0.021	0.021	612,400,000
2024-04-16	0.021	0.022	0.021	0.021	0.021	531,800,000
2024-04-15	0.021	0.022	0.020	0.021	0.021	1,835,500,000
2024-04-12	0.021	0.022	0.020	0.021	0.021	1,083,900,000
2024-04-11	0.022	0.023	0.021	0.021	0.021	2,258,400,000
2024-04-10	0.021	0.023	0.021	0.022	0.022	11,522,900,000
2024-04-09	0.023	0.023	0.021	0.021	0.021	1,181,900,000
2024-04-08	0.022	0.023	0.022	0.022	0.022	2,105,000,000
2024-04-05	0.023	0.024	0.022	0.022	0.022	2,040,800,000
2024-04-04	0.023	0.024	0.022	0.023	0.023	5,956,600,000
2024-04-03	0.022	0.024	0.021	0.023	0.023	14,864,600,000
2024-04-02	0.022	0.022	0.022	0.022	0.022	927,200,000
2024-04-01	0.019	0.020	0.018	0.020	0.020	2,112,000,000
2024-03-29	0.019	0.019	0.018	0.018	0.018	1,001,100,000
2024-03-28	0.019	0.020	0.018	0.019	0.019	6,021,300,000
2024-03-27	0.023	0.023	0.019	0.019	0.019	9,845,900,000
2024-03-26	0.021	0.021	0.020	0.021	0.021	1,465,800,000
2024-03-25	0.018	0.019	0.018	0.019	0.019	1,692,200,000
2024-03-22	0.017	0.017	0.017	0.017	0.017	779,300,000
2024-03-21	0.015	0.016	0.014	0.016	0.016	1,632,800,000

← NewerPage 11 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.