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
2024-11-29	0.011	0.011	0.010	0.010	0.010	158,600,000
2024-11-28	0.010	0.011	0.009	0.010	0.010	1,669,300,000
2024-11-27	0.010	0.010	0.009	0.009	0.009	370,300,000
2024-11-26	0.011	0.011	0.010	0.010	0.010	485,200,000
2024-11-25	0.012	0.012	0.011	0.011	0.011	192,000,000
2024-11-22	0.011	0.012	0.011	0.011	0.011	225,900,000
2024-11-21	0.012	0.012	0.011	0.011	0.011	158,700,000
2024-11-20	0.012	0.012	0.012	0.012	0.012	128,700,000
2024-11-19	0.013	0.013	0.012	0.012	0.012	340,200,000
2024-11-18	0.013	0.013	0.012	0.013	0.013	112,200,000
2024-11-15	0.013	0.013	0.013	0.013	0.013	164,400,000
2024-11-14	0.013	0.013	0.013	0.013	0.013	271,100,000
2024-11-13	0.013	0.014	0.013	0.013	0.013	153,700,000
2024-11-12	0.013	0.013	0.013	0.013	0.013	121,700,000
2024-11-11	0.013	0.014	0.013	0.013	0.013	202,000,000
2024-11-08	0.013	0.014	0.013	0.013	0.013	361,400,000
2024-11-07	0.013	0.013	0.012	0.013	0.013	67,500,000
2024-11-06	0.013	0.013	0.013	0.013	0.013	141,100,000
2024-11-05	0.012	0.013	0.012	0.013	0.013	141,400,000
2024-11-02	0.012	0.013	0.012	0.012	0.012	88,300,000
2024-11-01	0.012	0.013	0.012	0.012	0.012	187,600,000
2024-10-31	0.013	0.013	0.012	0.012	0.012	222,700,000
2024-10-30	0.013	0.013	0.013	0.013	0.013	111,000,000
2024-10-29	0.012	0.013	0.012	0.013	0.013	143,900,000
2024-10-28	0.013	0.013	0.012	0.012	0.012	208,900,000
2024-10-25	0.013	0.014	0.013	0.013	0.013	324,100,000
2024-10-24	0.013	0.013	0.013	0.013	0.013	216,000,000
2024-10-23	0.014	0.014	0.013	0.013	0.013	160,200,000
2024-10-22	0.014	0.014	0.014	0.014	0.014	127,900,000
2024-10-21	0.014	0.015	0.014	0.014	0.014	318,100,000
2024-10-18	0.015	0.015	0.014	0.014	0.014	348,600,000
2024-10-17	0.015	0.015	0.015	0.015	0.015	100,900,000
2024-10-16	0.015	0.015	0.015	0.015	0.015	285,000,000
2024-10-15	0.015	0.015	0.015	0.015	0.015	206,700,000
2024-10-14	0.015	0.015	0.014	0.015	0.015	459,600,000
2024-10-11	0.015	0.015	0.015	0.015	0.015	246,300,000
2024-10-10	0.015	0.016	0.015	0.015	0.015	2,709,300,000
2024-10-09	0.015	0.015	0.015	0.015	0.015	89,900,000
2024-10-08	0.015	0.015	0.015	0.015	0.015	101,300,000
2024-10-07	0.015	0.015	0.014	0.015	0.015	203,200,000
2024-10-04	0.015	0.015	0.015	0.015	0.015	128,200,000
2024-10-03	0.015	0.015	0.015	0.015	0.015	213,800,000
2024-10-02	0.015	0.016	0.015	0.015	0.015	261,800,000
2024-10-01	0.015	0.016	0.015	0.016	0.016	452,900,000
2024-09-30	0.016	0.016	0.015	0.015	0.015	245,700,000
2024-09-27	0.015	0.016	0.015	0.016	0.016	763,400,000
2024-09-26	0.015	0.016	0.015	0.015	0.015	538,400,000
2024-09-25	0.016	0.016	0.015	0.015	0.015	340,200,000
2024-09-24	0.016	0.016	0.015	0.016	0.016	260,900,000
2024-09-23	0.016	0.016	0.015	0.015	0.015	380,500,000
2024-09-20	0.016	0.016	0.015	0.015	0.015	417,200,000
2024-09-19	0.015	0.016	0.015	0.016	0.016	427,000,000
2024-09-18	0.016	0.016	0.015	0.015	0.015	521,300,000
2024-09-17	0.015	0.016	0.015	0.015	0.015	428,200,000
2024-09-16	0.015	0.015	0.015	0.015	0.015	414,600,000
2024-09-13	0.015	0.015	0.014	0.015	0.015	315,500,000
2024-09-12	0.015	0.015	0.015	0.015	0.015	126,500,000
2024-09-11	0.015	0.015	0.015	0.015	0.015	116,500,000
2024-09-10	0.015	0.016	0.015	0.015	0.015	267,500,000
2024-09-09	0.015	0.016	0.015	0.015	0.015	774,800,000

← NewerPage 9 of 22 · 1,271 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.