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
2022-04-26	0.007	0.009	0.007	0.008	0.008	3,240,600,000
2022-04-25	0.006	0.008	0.006	0.008	0.008	6,498,800,000
2022-04-22	0.006	0.008	0.006	0.007	0.007	3,205,400,000
2022-04-21	0.006	0.007	0.006	0.006	0.006	2,937,100,000
2022-04-20	0.007	0.007	0.006	0.006	0.006	765,000,000
2022-04-19	0.008	0.010	0.006	0.007	0.007	10,228,100,000
2022-04-18	0.005	0.007	0.005	0.007	0.007	2,374,600,000
2022-04-15	0.004	0.005	0.004	0.005	0.005	63,500,000
2022-04-14	0.005	0.005	0.005	0.005	0.005	27,200,000
2022-04-13	0.005	0.005	0.005	0.005	0.005	44,500,000
2022-04-12	0.005	0.005	0.005	0.005	0.005	64,800,000
2022-04-11	0.005	0.005	0.005	0.005	0.005	66,900,000
2022-04-08	0.005	0.006	0.005	0.005	0.005	187,900,000
2022-04-07	0.006	0.006	0.005	0.005	0.005	21,000,000
2022-04-06	0.005	0.006	0.005	0.005	0.005	128,500,000
2022-04-05	0.006	0.006	0.005	0.005	0.005	32,600,000
2022-04-04	0.006	0.006	0.006	0.006	0.006	75,900,000
2022-04-01	0.006	0.006	0.006	0.006	0.006	143,700,000
2022-03-31	0.005	0.006	0.005	0.006	0.006	78,200,000
2022-03-30	0.005	0.005	0.005	0.005	0.005	149,300,000
2022-03-29	0.004	0.005	0.004	0.005	0.005	98,500,000
2022-03-28	0.005	0.005	0.003	0.004	0.004	50,900,000
2022-03-25	0.005	0.005	0.005	0.005	0.005	0
2022-03-24	0.005	0.005	0.005	0.005	0.005	0
2022-03-23	0.005	0.005	0.005	0.005	0.005	0
2022-03-22	0.005	0.005	0.005	0.005	0.005	0
2022-03-21	0.005	0.005	0.005	0.005	0.005	0
2022-03-18	0.005	0.005	0.005	0.005	0.005	0
2022-03-17	0.005	0.005	0.005	0.005	0.005	0
2022-03-16	0.005	0.005	0.005	0.005	0.005	0
2022-03-15	0.005	0.005	0.005	0.005	0.005	0
2022-03-14	0.005	0.005	0.005	0.005	0.005	0
2022-03-11	0.005	0.005	0.005	0.005	0.005	0
2022-03-10	0.005	0.005	0.005	0.005	0.005	0
2022-03-09	0.005	0.005	0.005	0.005	0.005	0
2022-03-04	0.005	0.005	0.005	0.005	0.005	0
2022-03-03	0.005	0.005	0.005	0.005	0.005	0
2022-03-02	0.005	0.005	0.005	0.005	0.005	0
2022-03-01	0.005	0.005	0.005	0.005	0.005	0
2022-02-28	0.005	0.005	0.005	0.005	0.005	0
2022-02-25	0.005	0.005	0.004	0.005	0.005	70,300,000
2022-02-24	0.005	0.005	0.003	0.004	0.004	199,800,000
2022-02-23	0.005	0.005	0.005	0.005	0.005	0
2022-02-22	0.006	0.006	0.005	0.005	0.005	138,500,000
2022-02-21	0.006	0.006	0.006	0.006	0.006	48,500,000
2022-02-18	0.006	0.006	0.006	0.006	0.006	31,000,000
2022-02-17	0.006	0.006	0.006	0.006	0.006	15,300,000
2022-02-16	0.006	0.007	0.006	0.006	0.006	16,600,000
2022-02-15	0.006	0.006	0.006	0.006	0.006	21,400,000
2022-02-14	0.007	0.007	0.006	0.006	0.006	26,900,000
2022-02-11	0.006	0.006	0.006	0.006	0.006	11,900,000
2022-02-10	0.006	0.007	0.006	0.006	0.006	29,800,000
2022-02-09	0.006	0.006	0.006	0.006	0.006	9,900,000
2022-02-08	0.006	0.006	0.006	0.006	0.006	12,800,000
2022-02-07	0.006	0.007	0.006	0.006	0.006	52,000,000
2022-02-04	0.007	0.007	0.006	0.007	0.007	24,800,000
2022-02-03	0.007	0.007	0.006	0.007	0.007	174,800,000
2022-02-02	0.007	0.007	0.006	0.007	0.007	130,600,000
2022-02-01	0.006	0.007	0.006	0.007	0.007	507,300,000
2022-01-31	0.006	0.006	0.006	0.006	0.006	35,900,000

← NewerPage 20 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.