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
2024-03-20	0.015	0.015	0.014	0.014	0.014	183,500,000
2024-03-19	0.015	0.015	0.015	0.015	0.015	549,600,000
2024-03-18	0.015	0.015	0.015	0.015	0.015	218,400,000
2024-03-15	0.015	0.015	0.015	0.015	0.015	93,600,000
2024-03-14	0.015	0.015	0.015	0.015	0.015	153,500,000
2024-03-13	0.015	0.016	0.015	0.015	0.015	477,000,000
2024-03-12	0.015	0.015	0.015	0.015	0.015	145,600,000
2024-03-11	0.015	0.016	0.015	0.015	0.015	235,600,000
2024-03-07	0.015	0.015	0.015	0.015	0.015	247,500,000
2024-03-06	0.015	0.016	0.015	0.015	0.015	130,900,000
2024-03-05	0.016	0.016	0.015	0.015	0.015	241,300,000
2024-03-04	0.015	0.016	0.015	0.016	0.016	334,200,000
2024-03-01	0.016	0.016	0.015	0.015	0.015	457,400,000
2024-02-29	0.016	0.016	0.016	0.016	0.016	1,644,600,000
2024-02-28	0.017	0.017	0.016	0.016	0.016	2,200,800,000
2024-02-27	0.016	0.018	0.016	0.018	0.018	8,093,800,000
2024-02-26	0.014	0.015	0.014	0.015	0.015	227,200,000
2024-02-22	0.014	0.014	0.014	0.014	0.014	67,300,000
2024-02-21	0.014	0.014	0.014	0.014	0.014	353,300,000
2024-02-20	0.015	0.015	0.014	0.014	0.014	455,000,000
2024-02-19	0.015	0.015	0.015	0.015	0.015	89,300,000
2024-02-16	0.015	0.015	0.015	0.015	0.015	320,600,000
2024-02-15	0.015	0.015	0.015	0.015	0.015	581,800,000
2024-02-14	0.015	0.015	0.015	0.015	0.015	46,500,000
2024-02-13	0.015	0.015	0.015	0.015	0.015	221,900,000
2024-02-12	0.015	0.015	0.015	0.015	0.015	586,200,000
2024-02-09	0.015	0.015	0.015	0.015	0.015	536,600,000
2024-02-08	0.016	0.016	0.015	0.015	0.015	258,100,000
2024-02-07	0.016	0.016	0.016	0.016	0.016	110,200,000
2024-02-06	0.016	0.016	0.016	0.016	0.016	318,200,000
2024-02-05	0.016	0.016	0.016	0.016	0.016	267,600,000
2024-02-02	0.016	0.016	0.016	0.016	0.016	658,500,000
2024-02-01	0.016	0.016	0.015	0.016	0.016	250,600,000
2024-01-31	0.016	0.016	0.016	0.016	0.016	110,900,000
2024-01-30	0.016	0.016	0.016	0.016	0.016	691,000,000
2024-01-29	0.015	0.016	0.015	0.016	0.016	736,500,000
2024-01-26	0.016	0.016	0.015	0.016	0.016	385,200,000
2024-01-25	0.016	0.017	0.015	0.016	0.016	477,800,000
2024-01-24	0.016	0.017	0.016	0.016	0.016	472,400,000
2024-01-23	0.016	0.017	0.016	0.016	0.016	1,464,600,000
2024-01-22	0.015	0.016	0.015	0.016	0.016	1,113,800,000
2024-01-19	0.016	0.016	0.015	0.015	0.015	579,600,000
2024-01-18	0.015	0.016	0.015	0.016	0.016	465,800,000
2024-01-17	0.015	0.016	0.015	0.016	0.016	1,436,800,000
2024-01-16	0.016	0.017	0.015	0.015	0.015	2,427,600,000
2024-01-15	0.015	0.016	0.015	0.016	0.016	3,928,200,000
2024-01-12	0.015	0.016	0.014	0.015	0.015	2,364,300,000
2024-01-11	0.014	0.015	0.014	0.015	0.015	4,932,500,000
2024-01-10	0.014	0.015	0.014	0.014	0.014	2,158,900,000
2024-01-09	0.013	0.014	0.013	0.013	0.013	187,900,000
2024-01-08	0.014	0.014	0.013	0.014	0.014	229,600,000
2024-01-05	0.013	0.014	0.013	0.014	0.014	1,087,200,000
2024-01-04	0.013	0.013	0.013	0.013	0.013	443,300,000
2024-01-03	0.013	0.013	0.012	0.013	0.013	431,700,000
2023-12-29	0.013	0.013	0.012	0.012	0.012	331,300,000
2023-12-28	0.013	0.014	0.013	0.013	0.013	2,486,600,000
2023-12-27	0.013	0.013	0.013	0.013	0.013	641,000,000
2023-12-26	0.013	0.014	0.012	0.013	0.013	4,110,800,000
2023-12-25	0.013	0.013	0.012	0.012	0.012	545,000,000
2023-12-22	0.013	0.013	0.012	0.013	0.013	366,200,000

← NewerPage 12 of 22 · 1,270 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.