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
2023-01-12	0.007	0.007	0.007	0.007	0.007	1,637,800,000
2023-01-11	0.006	0.007	0.006	0.007	0.007	1,657,600,000
2023-01-10	0.007	0.007	0.006	0.006	0.006	414,200,000
2023-01-09	0.006	0.007	0.006	0.006	0.006	1,964,100,000
2023-01-06	0.006	0.007	0.006	0.006	0.006	3,419,800,000
2023-01-05	0.006	0.007	0.006	0.006	0.006	2,251,400,000
2023-01-04	0.006	0.006	0.006	0.006	0.006	77,900,000
2023-01-03	0.005	0.006	0.005	0.006	0.006	74,300,000
2022-12-30	0.006	0.006	0.005	0.006	0.006	204,900,000
2022-12-29	0.005	0.006	0.005	0.006	0.006	3,874,700,000
2022-12-28	0.005	0.006	0.005	0.005	0.005	372,000,000
2022-12-27	0.005	0.006	0.005	0.005	0.005	171,600,000
2022-12-26	0.005	0.005	0.005	0.005	0.005	155,100,000
2022-12-23	0.005	0.006	0.005	0.005	0.005	1,029,200,000
2022-12-22	0.005	0.006	0.005	0.005	0.005	200,700,000
2022-12-21	0.005	0.005	0.005	0.005	0.005	46,100,000
2022-12-20	0.005	0.005	0.005	0.005	0.005	169,800,000
2022-12-19	0.005	0.005	0.005	0.005	0.005	50,300,000
2022-12-16	0.005	0.005	0.005	0.005	0.005	80,600,000
2022-12-15	0.005	0.005	0.005	0.005	0.005	169,400,000
2022-12-14	0.005	0.005	0.005	0.005	0.005	13,800,000
2022-12-13	0.005	0.005	0.005	0.005	0.005	66,700,000
2022-12-12	0.005	0.005	0.005	0.005	0.005	4,400,000
2022-12-09	0.005	0.005	0.005	0.005	0.005	22,600,000
2022-12-08	0.005	0.005	0.005	0.005	0.005	88,100,000
2022-12-07	0.005	0.005	0.005	0.005	0.005	60,400,000
2022-12-06	0.005	0.006	0.005	0.005	0.005	41,600,000
2022-12-05	0.005	0.006	0.005	0.006	0.006	135,100,000
2022-12-02	0.005	0.006	0.005	0.005	0.005	58,500,000
2022-12-01	0.005	0.005	0.005	0.005	0.005	67,800,000
2022-11-30	0.006	0.006	0.005	0.005	0.005	106,800,000
2022-11-29	0.006	0.006	0.005	0.005	0.005	150,800,000
2022-11-28	0.005	0.006	0.005	0.005	0.005	776,800,000
2022-11-25	0.005	0.005	0.005	0.005	0.005	104,300,000
2022-11-24	0.005	0.005	0.005	0.005	0.005	45,800,000
2022-11-23	0.005	0.005	0.005	0.005	0.005	179,200,000
2022-11-22	0.005	0.005	0.005	0.005	0.005	420,400,000
2022-11-21	0.005	0.005	0.005	0.005	0.005	139,900,000
2022-11-18	0.005	0.005	0.005	0.005	0.005	41,800,000
2022-11-17	0.005	0.005	0.005	0.005	0.005	101,000,000
2022-11-16	0.005	0.005	0.005	0.005	0.005	23,200,000
2022-11-15	0.005	0.005	0.005	0.005	0.005	55,000,000
2022-11-14	0.005	0.005	0.005	0.005	0.005	57,600,000
2022-11-11	0.005	0.005	0.005	0.005	0.005	83,800,000
2022-11-10	0.005	0.005	0.005	0.005	0.005	46,400,000
2022-11-09	0.005	0.005	0.005	0.005	0.005	216,500,000
2022-11-08	0.005	0.005	0.005	0.005	0.005	18,000,000
2022-11-07	0.005	0.005	0.005	0.005	0.005	84,900,000
2022-11-03	0.006	0.006	0.005	0.005	0.005	31,300,000
2022-11-02	0.005	0.005	0.005	0.005	0.005	50,200,000
2022-11-01	0.005	0.006	0.005	0.005	0.005	201,700,000
2022-10-31	0.005	0.005	0.005	0.005	0.005	89,600,000
2022-10-28	0.006	0.006	0.005	0.005	0.005	513,700,000
2022-10-27	0.005	0.006	0.005	0.005	0.005	280,200,000
2022-10-26	0.005	0.005	0.005	0.005	0.005	18,600,000
2022-10-25	0.005	0.005	0.005	0.005	0.005	272,100,000
2022-10-24	0.005	0.005	0.005	0.005	0.005	84,800,000
2022-10-21	0.005	0.005	0.005	0.005	0.005	41,800,000
2022-10-20	0.005	0.005	0.005	0.005	0.005	51,200,000
2022-10-19	0.005	0.005	0.005	0.005	0.005	98,900,000

← NewerPage 17 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.