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
2023-12-21	0.013	0.013	0.012	0.013	0.013	449,400,000
2023-12-20	0.013	0.013	0.013	0.013	0.013	283,500,000
2023-12-19	0.013	0.014	0.012	0.013	0.013	2,048,100,000
2023-12-18	0.012	0.013	0.012	0.012	0.012	151,400,000
2023-12-15	0.012	0.012	0.012	0.012	0.012	188,900,000
2023-12-14	0.012	0.012	0.012	0.012	0.012	214,000,000
2023-12-13	0.012	0.013	0.012	0.012	0.012	476,700,000
2023-12-12	0.012	0.012	0.011	0.012	0.012	181,600,000
2023-12-11	0.012	0.012	0.012	0.012	0.012	169,900,000
2023-12-08	0.013	0.013	0.012	0.012	0.012	192,000,000
2023-12-07	0.013	0.013	0.012	0.013	0.013	398,800,000
2023-12-06	0.012	0.013	0.012	0.013	0.013	1,626,000,000
2023-12-05	0.012	0.012	0.011	0.012	0.012	505,300,000
2023-12-04	0.013	0.013	0.012	0.012	0.012	257,700,000
2023-12-01	0.013	0.013	0.012	0.012	0.012	235,000,000
2023-11-30	0.013	0.013	0.012	0.013	0.013	349,800,000
2023-11-29	0.013	0.013	0.012	0.013	0.013	378,400,000
2023-11-28	0.013	0.013	0.012	0.013	0.013	1,317,500,000
2023-11-27	0.014	0.014	0.012	0.013	0.013	1,726,300,000
2023-11-24	0.013	0.014	0.013	0.013	0.013	285,000,000
2023-11-23	0.013	0.013	0.013	0.013	0.013	220,300,000
2023-11-22	0.013	0.014	0.013	0.013	0.013	321,000,000
2023-11-21	0.013	0.013	0.013	0.013	0.013	417,600,000
2023-11-20	0.014	0.014	0.013	0.013	0.013	1,355,700,000
2023-11-17	0.013	0.015	0.013	0.014	0.014	5,123,400,000
2023-11-16	0.013	0.014	0.012	0.013	0.013	829,900,000
2023-11-15	0.011	0.014	0.011	0.013	0.013	1,920,600,000
2023-11-14	0.013	0.013	0.011	0.012	0.012	1,482,900,000
2023-11-13	0.014	0.014	0.013	0.013	0.013	382,600,000
2023-11-10	0.014	0.014	0.013	0.014	0.014	456,400,000
2023-11-09	0.014	0.015	0.014	0.014	0.014	194,100,000
2023-11-08	0.014	0.014	0.014	0.014	0.014	250,300,000
2023-11-07	0.015	0.015	0.014	0.014	0.014	214,900,000
2023-11-06	0.015	0.015	0.014	0.015	0.015	338,300,000
2023-11-03	0.015	0.015	0.014	0.015	0.015	206,300,000
2023-11-02	0.015	0.015	0.015	0.015	0.015	101,300,000
2023-11-01	0.015	0.015	0.014	0.015	0.015	238,200,000
2023-10-31	0.015	0.015	0.015	0.015	0.015	276,000,000
2023-10-30	0.015	0.016	0.015	0.015	0.015	282,200,000
2023-10-27	0.015	0.016	0.015	0.015	0.015	2,138,500,000
2023-10-26	0.017	0.017	0.015	0.015	0.015	2,027,500,000
2023-10-25	0.015	0.017	0.015	0.017	0.017	8,736,900,000
2023-10-24	0.015	0.015	0.015	0.015	0.015	490,100,000
2023-10-23	0.015	0.015	0.015	0.015	0.015	726,200,000
2023-10-20	0.015	0.015	0.015	0.015	0.015	137,500,000
2023-10-19	0.015	0.015	0.015	0.015	0.015	286,700,000
2023-10-18	0.015	0.015	0.015	0.015	0.015	229,600,000
2023-10-17	0.015	0.015	0.015	0.015	0.015	194,700,000
2023-10-16	0.015	0.016	0.015	0.015	0.015	612,900,000
2023-10-13	0.015	0.015	0.015	0.015	0.015	489,300,000
2023-10-12	0.015	0.016	0.015	0.015	0.015	1,409,400,000
2023-10-11	0.015	0.015	0.015	0.015	0.015	1,350,400,000
2023-10-10	0.015	0.015	0.015	0.015	0.015	435,900,000
2023-10-09	0.015	0.015	0.014	0.015	0.015	1,398,200,000
2023-10-06	0.015	0.015	0.014	0.015	0.015	286,800,000
2023-10-05	0.015	0.015	0.015	0.015	0.015	286,600,000
2023-10-04	0.015	0.015	0.015	0.015	0.015	258,000,000
2023-10-03	0.015	0.015	0.014	0.015	0.015	550,500,000
2023-10-02	0.015	0.016	0.015	0.015	0.015	794,300,000
2023-09-29	0.016	0.016	0.015	0.015	0.015	707,900,000

← NewerPage 13 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.