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
2022-07-26	0.005	0.005	0.005	0.005	0.005	64,800,000
2022-07-25	0.005	0.005	0.005	0.005	0.005	30,100,000
2022-07-22	0.005	0.005	0.005	0.005	0.005	27,600,000
2022-07-21	0.005	0.005	0.005	0.005	0.005	11,800,000
2022-07-20	0.005	0.005	0.005	0.005	0.005	22,200,000
2022-07-19	0.005	0.005	0.005	0.005	0.005	55,100,000
2022-07-18	0.005	0.005	0.005	0.005	0.005	24,200,000
2022-07-15	0.005	0.005	0.005	0.005	0.005	94,900,000
2022-07-14	0.005	0.005	0.005	0.005	0.005	374,200,000
2022-07-13	0.005	0.005	0.005	0.005	0.005	36,900,000
2022-07-12	0.005	0.005	0.005	0.005	0.005	23,600,000
2022-07-11	0.005	0.006	0.005	0.005	0.005	78,100,000
2022-07-08	0.005	0.005	0.005	0.005	0.005	17,800,000
2022-07-07	0.005	0.005	0.005	0.005	0.005	110,700,000
2022-07-06	0.005	0.005	0.005	0.005	0.005	44,200,000
2022-07-05	0.005	0.005	0.005	0.005	0.005	41,300,000
2022-07-04	0.005	0.005	0.005	0.005	0.005	33,500,000
2022-07-01	0.005	0.006	0.005	0.005	0.005	94,500,000
2022-06-30	0.006	0.006	0.005	0.005	0.005	271,700,000
2022-06-29	0.006	0.006	0.006	0.006	0.006	73,600,000
2022-06-28	0.006	0.007	0.006	0.006	0.006	958,100,000
2022-06-27	0.006	0.006	0.006	0.006	0.006	14,000,000
2022-06-24	0.006	0.006	0.006	0.006	0.006	28,100,000
2022-06-23	0.006	0.006	0.006	0.006	0.006	33,700,000
2022-06-22	0.006	0.006	0.006	0.006	0.006	39,600,000
2022-06-21	0.006	0.006	0.006	0.006	0.006	175,200,000
2022-06-20	0.006	0.006	0.006	0.006	0.006	93,700,000
2022-06-17	0.006	0.006	0.006	0.006	0.006	442,200,000
2022-06-16	0.006	0.006	0.005	0.006	0.006	105,100,000
2022-06-15	0.005	0.006	0.005	0.006	0.006	421,100,000
2022-06-14	0.006	0.006	0.005	0.005	0.005	458,100,000
2022-06-10	0.006	0.006	0.006	0.006	0.006	1,245,700,000
2022-06-09	0.005	0.007	0.005	0.006	0.006	1,327,300,000
2022-06-08	0.005	0.005	0.005	0.005	0.005	100,200,000
2022-06-07	0.005	0.005	0.005	0.005	0.005	35,400,000
2022-06-06	0.006	0.006	0.005	0.005	0.005	37,800,000
2022-06-03	0.005	0.006	0.005	0.005	0.005	53,600,000
2022-06-02	0.006	0.006	0.005	0.006	0.006	51,300,000
2022-06-01	0.006	0.006	0.006	0.006	0.006	64,100,000
2022-05-31	0.006	0.006	0.006	0.006	0.006	51,900,000
2022-05-30	0.006	0.006	0.006	0.006	0.006	121,900,000
2022-05-27	0.006	0.006	0.006	0.006	0.006	123,900,000
2022-05-26	0.006	0.006	0.006	0.006	0.006	487,100,000
2022-05-25	0.006	0.006	0.006	0.006	0.006	94,500,000
2022-05-24	0.006	0.006	0.005	0.006	0.006	127,800,000
2022-05-23	0.006	0.006	0.006	0.006	0.006	112,900,000
2022-05-20	0.006	0.006	0.006	0.006	0.006	126,700,000
2022-05-19	0.006	0.006	0.006	0.006	0.006	87,100,000
2022-05-18	0.006	0.006	0.006	0.006	0.006	81,600,000
2022-05-17	0.006	0.007	0.006	0.006	0.006	111,000,000
2022-05-16	0.006	0.007	0.006	0.006	0.006	563,900,000
2022-05-13	0.006	0.006	0.006	0.006	0.006	99,800,000
2022-05-12	0.007	0.007	0.006	0.006	0.006	248,600,000
2022-05-11	0.007	0.007	0.006	0.007	0.007	156,300,000
2022-05-06	0.007	0.007	0.007	0.007	0.007	269,000,000
2022-05-05	0.007	0.007	0.007	0.007	0.007	342,000,000
2022-05-04	0.007	0.008	0.007	0.007	0.007	1,034,600,000
2022-04-29	0.007	0.007	0.007	0.007	0.007	346,000,000
2022-04-28	0.007	0.008	0.007	0.007	0.007	706,600,000
2022-04-27	0.008	0.008	0.007	0.007	0.007	652,000,000

← NewerPage 19 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.