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
2023-09-28	0.016	0.016	0.016	0.016	0.016	578,300,000
2023-09-27	0.016	0.016	0.016	0.016	0.016	928,100,000
2023-09-26	0.015	0.018	0.015	0.016	0.016	6,300,000,000
2023-09-25	0.015	0.016	0.014	0.015	0.015	986,400,000
2023-09-22	0.014	0.015	0.013	0.014	0.014	478,800,000
2023-09-21	0.015	0.015	0.014	0.014	0.014	715,200,000
2023-09-20	0.015	0.015	0.014	0.015	0.015	698,100,000
2023-09-19	0.016	0.016	0.014	0.015	0.015	516,900,000
2023-09-18	0.016	0.017	0.016	0.016	0.016	1,500,600,000
2023-09-15	0.015	0.016	0.014	0.016	0.016	1,286,300,000
2023-09-14	0.017	0.017	0.013	0.015	0.015	1,946,600,000
2023-09-13	0.017	0.018	0.017	0.017	0.017	1,835,700,000
2023-09-12	0.017	0.018	0.016	0.017	0.017	1,055,000,000
2023-09-11	0.016	0.018	0.016	0.017	0.017	3,569,000,000
2023-09-08	0.017	0.017	0.016	0.016	0.016	763,200,000
2023-09-07	0.017	0.018	0.016	0.017	0.017	1,986,900,000
2023-09-06	0.018	0.018	0.017	0.017	0.017	2,166,300,000
2023-09-05	0.016	0.021	0.016	0.018	0.018	20,822,300,000
2023-09-04	0.016	0.016	0.015	0.016	0.016	929,600,000
2023-09-01	0.016	0.016	0.015	0.016	0.016	524,900,000
2023-08-31	0.015	0.016	0.015	0.016	0.016	1,513,000,000
2023-08-30	0.016	0.016	0.015	0.015	0.015	520,800,000
2023-08-29	0.015	0.016	0.015	0.015	0.015	1,653,600,000
2023-08-28	0.015	0.015	0.015	0.015	0.015	442,400,000
2023-08-25	0.015	0.016	0.015	0.015	0.015	834,200,000
2023-08-24	0.015	0.016	0.015	0.015	0.015	842,600,000
2023-08-23	0.015	0.016	0.015	0.015	0.015	451,400,000
2023-08-22	0.015	0.015	0.015	0.015	0.015	466,500,000
2023-08-21	0.016	0.016	0.015	0.015	0.015	813,000,000
2023-08-18	0.015	0.016	0.015	0.015	0.015	1,518,100,000
2023-08-17	0.015	0.015	0.015	0.015	0.015	569,100,000
2023-08-16	0.016	0.017	0.015	0.015	0.015	2,655,600,000
2023-08-15	0.015	0.016	0.015	0.016	0.016	1,872,500,000
2023-08-14	0.015	0.015	0.015	0.015	0.015	868,300,000
2023-08-11	0.015	0.016	0.015	0.015	0.015	1,180,800,000
2023-08-10	0.016	0.016	0.015	0.015	0.015	1,713,100,000
2023-08-09	0.017	0.017	0.016	0.016	0.016	6,007,600,000
2023-08-08	0.014	0.017	0.014	0.016	0.016	20,336,700,000
2023-08-07	0.014	0.014	0.014	0.014	0.014	1,761,600,000
2023-08-04	0.014	0.015	0.014	0.014	0.014	3,740,200,000
2023-08-03	0.014	0.015	0.014	0.014	0.014	1,957,300,000
2023-08-02	0.014	0.015	0.014	0.014	0.014	3,325,200,000
2023-08-01	0.013	0.014	0.013	0.014	0.014	1,086,700,000
2023-07-31	0.014	0.014	0.013	0.014	0.014	647,900,000
2023-07-28	0.013	0.014	0.013	0.013	0.013	2,140,900,000
2023-07-27	0.013	0.013	0.013	0.013	0.013	241,700,000
2023-07-26	0.013	0.013	0.013	0.013	0.013	714,000,000
2023-07-25	0.013	0.013	0.013	0.013	0.013	326,400,000
2023-07-24	0.013	0.014	0.013	0.013	0.013	3,089,100,000
2023-07-21	0.013	0.014	0.013	0.013	0.013	5,030,900,000
2023-07-20	0.014	0.014	0.013	0.013	0.013	1,515,900,000
2023-07-19	0.015	0.015	0.013	0.014	0.014	4,368,100,000
2023-07-18	0.012	0.016	0.012	0.015	0.015	46,717,200,000
2023-07-17	0.011	0.012	0.011	0.012	0.012	6,943,500,000
2023-07-14	0.011	0.011	0.011	0.011	0.011	1,105,200,000
2023-07-13	0.011	0.011	0.011	0.011	0.011	121,800,000
2023-07-12	0.011	0.011	0.011	0.011	0.011	391,200,000
2023-07-11	0.011	0.011	0.011	0.011	0.011	171,300,000
2023-07-10	0.011	0.011	0.011	0.011	0.011	426,600,000
2023-07-07	0.011	0.011	0.011	0.011	0.011	234,300,000

← 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.