Territorial’naya Generiruyushchaya Kompaniya No 14 PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.012	0.012	0.012	0.012	0.012	1,798,500,000
2024-06-13	0.012	0.012	0.011	0.012	0.012	4,045,900,000
2024-06-11	0.012	0.013	0.012	0.012	0.012	2,657,100,000
2024-06-10	0.013	0.013	0.012	0.012	0.012	2,815,000,000
2024-06-07	0.012	0.013	0.012	0.012	0.012	7,081,900,000
2024-06-06	0.012	0.012	0.012	0.012	0.012	2,908,400,000
2024-06-05	0.013	0.013	0.012	0.012	0.012	9,917,100,000
2024-06-04	0.013	0.014	0.012	0.013	0.013	14,826,400,000
2024-06-03	0.014	0.016	0.014	0.014	0.014	20,079,900,000
2024-05-31	0.015	0.015	0.014	0.014	0.014	5,481,500,000
2024-05-30	0.015	0.015	0.015	0.015	0.015	2,880,300,000
2024-05-29	0.015	0.015	0.014	0.015	0.015	3,816,300,000
2024-05-28	0.015	0.016	0.015	0.015	0.015	5,894,900,000
2024-05-27	0.016	0.016	0.015	0.015	0.015	4,077,900,000
2024-05-24	0.016	0.016	0.015	0.016	0.016	4,324,800,000
2024-05-23	0.016	0.017	0.016	0.016	0.016	7,695,800,000
2024-05-22	0.016	0.016	0.016	0.016	0.016	1,139,600,000
2024-05-21	0.016	0.016	0.015	0.016	0.016	2,558,600,000
2024-05-20	0.016	0.016	0.016	0.016	0.016	1,420,400,000
2024-05-17	0.016	0.016	0.016	0.016	0.016	2,052,800,000
2024-05-16	0.016	0.016	0.016	0.016	0.016	1,537,600,000
2024-05-15	0.016	0.017	0.016	0.016	0.016	2,272,800,000
2024-05-14	0.017	0.017	0.016	0.016	0.016	2,643,800,000
2024-05-13	0.017	0.017	0.016	0.017	0.017	6,542,900,000
2024-05-10	0.017	0.017	0.017	0.017	0.017	1,364,400,000
2024-05-08	0.017	0.017	0.017	0.017	0.017	2,832,900,000
2024-05-07	0.016	0.017	0.016	0.017	0.017	6,529,900,000
2024-05-06	0.017	0.017	0.016	0.016	0.016	3,299,400,000
2024-05-03	0.017	0.017	0.016	0.017	0.017	2,430,500,000
2024-05-02	0.017	0.017	0.016	0.017	0.017	7,084,700,000
2024-04-30	0.016	0.017	0.016	0.017	0.017	7,408,000,000
2024-04-29	0.016	0.016	0.016	0.016	0.016	3,336,600,000
2024-04-27	0.016	0.016	0.016	0.016	0.016	2,570,600,000
2024-04-26	0.016	0.016	0.016	0.016	0.016	5,752,900,000
2024-04-25	0.016	0.016	0.016	0.016	0.016	2,664,800,000
2024-04-24	0.016	0.016	0.015	0.016	0.016	6,763,300,000
2024-04-23	0.017	0.017	0.015	0.016	0.016	8,320,400,000
2024-04-22	0.017	0.018	0.016	0.017	0.017	16,741,900,000
2024-04-19	0.017	0.017	0.017	0.017	0.017	8,923,700,000
2024-04-18	0.018	0.018	0.017	0.017	0.017	11,213,600,000
2024-04-17	0.017	0.018	0.017	0.018	0.018	10,901,900,000
2024-04-16	0.018	0.018	0.017	0.017	0.017	7,837,900,000
2024-04-15	0.017	0.019	0.017	0.018	0.018	20,138,100,000
2024-04-12	0.017	0.017	0.016	0.017	0.017	11,678,900,000
2024-04-11	0.018	0.020	0.017	0.017	0.017	41,138,400,000
2024-04-10	0.015	0.019	0.015	0.018	0.018	80,965,600,000
2024-04-09	0.015	0.016	0.014	0.015	0.015	21,598,100,000
2024-04-08	0.014	0.015	0.014	0.014	0.014	7,540,600,000
2024-04-05	0.014	0.014	0.014	0.014	0.014	1,774,900,000
2024-04-04	0.014	0.014	0.014	0.014	0.014	2,272,600,000
2024-04-03	0.014	0.014	0.014	0.014	0.014	3,040,400,000
2024-04-02	0.014	0.014	0.014	0.014	0.014	2,909,300,000
2024-04-01	0.014	0.014	0.014	0.014	0.014	3,422,800,000
2024-03-29	0.014	0.014	0.014	0.014	0.014	4,069,000,000
2024-03-28	0.014	0.014	0.014	0.014	0.014	2,769,400,000
2024-03-27	0.014	0.015	0.014	0.014	0.014	7,424,700,000
2024-03-26	0.014	0.014	0.014	0.014	0.014	2,281,900,000
2024-03-25	0.014	0.014	0.014	0.014	0.014	4,178,200,000
2024-03-22	0.014	0.015	0.014	0.014	0.014	13,097,300,000
2024-03-21	0.014	0.015	0.014	0.014	0.014	21,497,400,000

← NewerPage 11 of 22 · 1,270 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.