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
2022-01-28	0.006	0.006	0.006	0.006	0.006	51,300,000
2022-01-27	0.006	0.006	0.006	0.006	0.006	50,600,000
2022-01-26	0.006	0.006	0.006	0.006	0.006	20,400,000
2022-01-25	0.006	0.006	0.006	0.006	0.006	43,300,000
2022-01-24	0.006	0.006	0.006	0.006	0.006	66,000,000
2022-01-21	0.006	0.006	0.006	0.006	0.006	12,700,000
2022-01-20	0.006	0.006	0.006	0.006	0.006	5,900,000
2022-01-19	0.006	0.006	0.006	0.006	0.006	89,100,000
2022-01-18	0.006	0.006	0.006	0.006	0.006	33,500,000
2022-01-17	0.006	0.007	0.006	0.006	0.006	25,600,000
2022-01-14	0.007	0.007	0.006	0.006	0.006	54,700,000
2022-01-13	0.007	0.007	0.007	0.007	0.007	18,600,000
2022-01-12	0.007	0.007	0.007	0.007	0.007	48,100,000
2022-01-11	0.007	0.007	0.007	0.007	0.007	36,900,000
2022-01-10	0.006	0.007	0.006	0.007	0.007	229,900,000
2022-01-07	0.006	0.006	0.006	0.006	0.006	0
2022-01-06	0.007	0.007	0.006	0.006	0.006	85,400,000
2022-01-05	0.007	0.007	0.007	0.007	0.007	70,500,000
2022-01-04	0.007	0.007	0.007	0.007	0.007	13,100,000
2022-01-03	0.007	0.007	0.007	0.007	0.007	16,200,000
2021-12-30	0.007	0.007	0.007	0.007	0.007	8,200,000
2021-12-29	0.007	0.007	0.006	0.007	0.007	19,800,000
2021-12-28	0.007	0.007	0.007	0.007	0.007	17,300,000
2021-12-27	0.007	0.007	0.007	0.007	0.007	15,300,000
2021-12-24	0.007	0.007	0.007	0.007	0.007	58,000,000
2021-12-23	0.007	0.007	0.007	0.007	0.007	25,900,000
2021-12-22	0.007	0.007	0.006	0.007	0.007	24,900,000
2021-12-21	0.007	0.007	0.006	0.007	0.007	49,400,000
2021-12-20	0.007	0.007	0.006	0.006	0.006	18,100,000
2021-12-17	0.007	0.007	0.006	0.007	0.007	45,900,000
2021-12-16	0.007	0.007	0.007	0.007	0.007	23,200,000
2021-12-15	0.006	0.007	0.006	0.007	0.007	278,800,000
2021-12-14	0.006	0.006	0.006	0.006	0.006	18,400,000
2021-12-13	0.007	0.007	0.006	0.006	0.006	35,000,000
2021-12-10	0.007	0.007	0.007	0.007	0.007	20,700,000
2021-12-09	0.007	0.007	0.007	0.007	0.007	6,600,000
2021-12-08	0.007	0.007	0.007	0.007	0.007	12,600,000
2021-12-07	0.007	0.007	0.006	0.007	0.007	27,000,000
2021-12-06	0.007	0.007	0.006	0.007	0.007	94,200,000
2021-12-03	0.007	0.007	0.007	0.007	0.007	25,300,000
2021-12-02	0.007	0.007	0.007	0.007	0.007	17,300,000
2021-12-01	0.007	0.007	0.007	0.007	0.007	15,700,000
2021-11-30	0.007	0.007	0.007	0.007	0.007	51,400,000
2021-11-29	0.007	0.007	0.007	0.007	0.007	25,800,000
2021-11-26	0.007	0.007	0.007	0.007	0.007	16,500,000
2021-11-25	0.007	0.007	0.007	0.007	0.007	67,100,000
2021-11-24	0.007	0.007	0.007	0.007	0.007	10,100,000
2021-11-23	0.007	0.007	0.007	0.007	0.007	40,100,000
2021-11-22	0.007	0.007	0.007	0.007	0.007	31,200,000
2021-11-19	0.007	0.007	0.007	0.007	0.007	23,300,000
2021-11-18	0.007	0.007	0.007	0.007	0.007	23,200,000
2021-11-17	0.007	0.007	0.007	0.007	0.007	15,000,000
2021-11-16	0.007	0.007	0.007	0.007	0.007	45,400,000
2021-11-15	0.007	0.007	0.007	0.007	0.007	88,900,000
2021-11-12	0.007	0.007	0.007	0.007	0.007	17,000,000
2021-11-11	0.007	0.007	0.007	0.007	0.007	77,000,000
2021-11-10	0.007	0.007	0.007	0.007	0.007	219,800,000
2021-11-09	0.007	0.007	0.007	0.007	0.007	69,000,000
2021-11-08	0.007	0.007	0.007	0.007	0.007	80,400,000
2021-11-05	0.007	0.007	0.007	0.007	0.007	42,600,000

← NewerPage 21 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.