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
2023-04-10	0.011	0.012	0.011	0.011	0.011	563,700,000
2023-04-07	0.011	0.012	0.011	0.011	0.011	622,700,000
2023-04-06	0.012	0.012	0.011	0.011	0.011	3,081,200,000
2023-04-05	0.011	0.012	0.011	0.011	0.011	2,611,200,000
2023-04-04	0.011	0.011	0.011	0.011	0.011	360,000,000
2023-04-03	0.011	0.011	0.011	0.011	0.011	640,600,000
2023-03-31	0.011	0.012	0.011	0.011	0.011	802,700,000
2023-03-30	0.011	0.012	0.011	0.011	0.011	3,483,600,000
2023-03-29	0.011	0.011	0.011	0.011	0.011	245,500,000
2023-03-28	0.011	0.011	0.011	0.011	0.011	321,500,000
2023-03-27	0.011	0.011	0.011	0.011	0.011	641,900,000
2023-03-24	0.011	0.011	0.011	0.011	0.011	257,800,000
2023-03-23	0.011	0.011	0.011	0.011	0.011	1,051,700,000
2023-03-22	0.011	0.011	0.011	0.011	0.011	1,466,500,000
2023-03-21	0.011	0.011	0.011	0.011	0.011	519,500,000
2023-03-20	0.011	0.012	0.011	0.011	0.011	2,416,300,000
2023-03-17	0.011	0.011	0.011	0.011	0.011	667,700,000
2023-03-16	0.011	0.012	0.011	0.011	0.011	561,800,000
2023-03-15	0.012	0.012	0.011	0.011	0.011	825,900,000
2023-03-14	0.012	0.012	0.012	0.012	0.012	456,000,000
2023-03-13	0.012	0.012	0.012	0.012	0.012	1,575,500,000
2023-03-10	0.012	0.012	0.012	0.012	0.012	419,400,000
2023-03-09	0.012	0.012	0.011	0.012	0.012	844,500,000
2023-03-07	0.012	0.012	0.012	0.012	0.012	5,207,100,000
2023-03-06	0.012	0.012	0.011	0.012	0.012	1,652,800,000
2023-03-03	0.012	0.013	0.011	0.012	0.012	3,770,000,000
2023-03-02	0.013	0.013	0.011	0.012	0.012	4,653,500,000
2023-03-01	0.012	0.013	0.012	0.013	0.013	17,590,900,000
2023-02-28	0.011	0.012	0.010	0.012	0.012	33,038,000,000
2023-02-27	0.009	0.012	0.009	0.011	0.011	34,303,600,000
2023-02-24	0.010	0.010	0.009	0.009	0.009	5,712,300,000
2023-02-22	0.009	0.011	0.009	0.010	0.010	54,139,000,000
2023-02-21	0.009	0.009	0.009	0.009	0.009	615,700,000
2023-02-20	0.009	0.009	0.008	0.009	0.009	492,200,000
2023-02-17	0.009	0.009	0.008	0.009	0.009	2,632,500,000
2023-02-16	0.009	0.009	0.008	0.009	0.009	1,774,900,000
2023-02-15	0.009	0.009	0.008	0.009	0.009	1,177,100,000
2023-02-14	0.010	0.010	0.009	0.009	0.009	4,372,500,000
2023-02-13	0.011	0.014	0.010	0.010	0.010	27,047,500,000
2023-02-10	0.007	0.010	0.007	0.010	0.010	38,640,900,000
2023-02-09	0.007	0.008	0.007	0.007	0.007	5,134,100,000
2023-02-08	0.007	0.007	0.007	0.007	0.007	509,100,000
2023-02-07	0.007	0.007	0.007	0.007	0.007	310,900,000
2023-02-06	0.007	0.007	0.007	0.007	0.007	2,124,400,000
2023-02-03	0.007	0.007	0.007	0.007	0.007	73,800,000
2023-02-02	0.007	0.007	0.006	0.007	0.007	302,100,000
2023-02-01	0.007	0.007	0.006	0.007	0.007	499,300,000
2023-01-31	0.007	0.007	0.007	0.007	0.007	1,519,400,000
2023-01-30	0.007	0.007	0.006	0.007	0.007	956,300,000
2023-01-27	0.007	0.007	0.006	0.007	0.007	420,000,000
2023-01-26	0.006	0.007	0.006	0.006	0.006	111,500,000
2023-01-25	0.007	0.007	0.006	0.007	0.007	131,000,000
2023-01-24	0.007	0.007	0.006	0.007	0.007	601,600,000
2023-01-23	0.007	0.007	0.006	0.007	0.007	425,300,000
2023-01-20	0.007	0.007	0.006	0.006	0.006	143,200,000
2023-01-19	0.006	0.007	0.006	0.007	0.007	2,922,100,000
2023-01-18	0.007	0.007	0.006	0.006	0.006	77,300,000
2023-01-17	0.007	0.007	0.006	0.006	0.006	408,500,000
2023-01-16	0.007	0.007	0.006	0.007	0.007	1,724,600,000
2023-01-13	0.007	0.007	0.007	0.007	0.007	168,200,000

← NewerPage 16 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.