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
2022-10-18	0.005	0.005	0.005	0.005	0.005	166,700,000
2022-10-17	0.005	0.005	0.005	0.005	0.005	122,500,000
2022-10-14	0.005	0.005	0.005	0.005	0.005	123,100,000
2022-10-13	0.006	0.006	0.005	0.005	0.005	901,200,000
2022-10-12	0.005	0.006	0.005	0.006	0.006	531,900,000
2022-10-11	0.005	0.006	0.005	0.005	0.005	136,300,000
2022-10-10	0.005	0.005	0.005	0.005	0.005	37,600,000
2022-10-07	0.005	0.005	0.005	0.005	0.005	41,200,000
2022-10-06	0.005	0.005	0.005	0.005	0.005	27,300,000
2022-10-05	0.005	0.005	0.005	0.005	0.005	24,300,000
2022-10-04	0.005	0.005	0.005	0.005	0.005	24,200,000
2022-10-03	0.005	0.005	0.005	0.005	0.005	158,500,000
2022-09-30	0.005	0.005	0.005	0.005	0.005	162,800,000
2022-09-29	0.005	0.005	0.005	0.005	0.005	55,000,000
2022-09-28	0.005	0.005	0.005	0.005	0.005	45,900,000
2022-09-27	0.005	0.005	0.005	0.005	0.005	18,900,000
2022-09-26	0.005	0.005	0.005	0.005	0.005	140,600,000
2022-09-23	0.006	0.006	0.005	0.005	0.005	525,800,000
2022-09-22	0.005	0.006	0.005	0.006	0.006	71,300,000
2022-09-21	0.006	0.006	0.005	0.005	0.005	167,300,000
2022-09-20	0.006	0.006	0.006	0.006	0.006	200,800,000
2022-09-19	0.006	0.006	0.006	0.006	0.006	45,200,000
2022-09-16	0.006	0.006	0.006	0.006	0.006	39,800,000
2022-09-15	0.006	0.006	0.006	0.006	0.006	87,000,000
2022-09-14	0.006	0.006	0.006	0.006	0.006	195,400,000
2022-09-13	0.006	0.006	0.006	0.006	0.006	164,900,000
2022-09-12	0.006	0.006	0.006	0.006	0.006	254,000,000
2022-09-09	0.006	0.006	0.006	0.006	0.006	158,200,000
2022-09-08	0.006	0.006	0.006	0.006	0.006	41,500,000
2022-09-07	0.006	0.006	0.006	0.006	0.006	291,400,000
2022-09-06	0.006	0.006	0.006	0.006	0.006	205,100,000
2022-09-05	0.006	0.006	0.006	0.006	0.006	286,700,000
2022-09-02	0.006	0.006	0.006	0.006	0.006	305,900,000
2022-09-01	0.006	0.006	0.006	0.006	0.006	224,200,000
2022-08-31	0.006	0.007	0.006	0.006	0.006	926,100,000
2022-08-30	0.006	0.006	0.006	0.006	0.006	509,800,000
2022-08-29	0.007	0.007	0.006	0.006	0.006	3,209,700,000
2022-08-26	0.005	0.007	0.005	0.006	0.006	6,645,300,000
2022-08-25	0.005	0.005	0.005	0.005	0.005	81,700,000
2022-08-24	0.005	0.005	0.005	0.005	0.005	21,500,000
2022-08-23	0.005	0.005	0.005	0.005	0.005	34,800,000
2022-08-22	0.005	0.005	0.005	0.005	0.005	23,400,000
2022-08-19	0.005	0.005	0.005	0.005	0.005	201,100,000
2022-08-18	0.005	0.005	0.005	0.005	0.005	119,800,000
2022-08-17	0.005	0.005	0.005	0.005	0.005	29,600,000
2022-08-16	0.005	0.005	0.005	0.005	0.005	32,000,000
2022-08-15	0.005	0.005	0.005	0.005	0.005	35,700,000
2022-08-12	0.005	0.005	0.005	0.005	0.005	69,400,000
2022-08-11	0.005	0.005	0.005	0.005	0.005	142,100,000
2022-08-10	0.005	0.005	0.005	0.005	0.005	47,900,000
2022-08-09	0.005	0.005	0.005	0.005	0.005	5,800,000
2022-08-08	0.005	0.005	0.005	0.005	0.005	29,400,000
2022-08-05	0.005	0.005	0.005	0.005	0.005	27,400,000
2022-08-04	0.005	0.005	0.005	0.005	0.005	55,400,000
2022-08-03	0.005	0.005	0.005	0.005	0.005	195,300,000
2022-08-02	0.005	0.005	0.005	0.005	0.005	55,800,000
2022-08-01	0.005	0.005	0.005	0.005	0.005	41,200,000
2022-07-29	0.005	0.005	0.005	0.005	0.005	36,200,000
2022-07-28	0.005	0.005	0.005	0.005	0.005	124,900,000
2022-07-27	0.005	0.005	0.005	0.005	0.005	74,000,000

← NewerPage 18 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.