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
2023-09-28	0.019	0.019	0.019	0.019	0.019	1,046,000,000
2023-09-27	0.019	0.019	0.019	0.019	0.019	1,484,000,000
2023-09-26	0.018	0.020	0.018	0.019	0.019	5,750,000,000
2023-09-25	0.019	0.019	0.018	0.019	0.019	1,815,000,000
2023-09-22	0.017	0.018	0.017	0.018	0.018	2,290,000,000
2023-09-21	0.018	0.019	0.017	0.017	0.017	2,337,000,000
2023-09-20	0.019	0.019	0.017	0.018	0.018	2,763,000,000
2023-09-19	0.020	0.020	0.019	0.019	0.019	2,327,000,000
2023-09-18	0.020	0.021	0.019	0.020	0.020	5,509,000,000
2023-09-15	0.019	0.020	0.019	0.020	0.020	2,466,000,000
2023-09-14	0.020	0.021	0.015	0.019	0.019	9,150,000,000
2023-09-13	0.021	0.021	0.020	0.020	0.020	3,159,000,000
2023-09-12	0.021	0.022	0.020	0.021	0.021	7,226,000,000
2023-09-11	0.022	0.022	0.020	0.020	0.020	5,688,000,000
2023-09-08	0.021	0.021	0.018	0.020	0.020	6,966,000,000
2023-09-07	0.022	0.022	0.020	0.021	0.021	6,620,000,000
2023-09-06	0.023	0.023	0.021	0.022	0.022	4,607,000,000
2023-09-05	0.022	0.023	0.022	0.022	0.022	22,735,000,000
2023-09-04	0.021	0.022	0.021	0.022	0.022	5,281,000,000
2023-09-01	0.022	0.022	0.021	0.021	0.021	2,891,000,000
2023-08-31	0.021	0.022	0.021	0.021	0.021	7,534,000,000
2023-08-30	0.021	0.022	0.021	0.021	0.021	3,910,000,000
2023-08-29	0.022	0.022	0.021	0.021	0.021	7,772,000,000
2023-08-28	0.022	0.022	0.021	0.022	0.022	5,084,000,000
2023-08-25	0.022	0.022	0.021	0.022	0.022	8,975,000,000
2023-08-24	0.021	0.022	0.020	0.022	0.022	23,683,000,000
2023-08-23	0.021	0.021	0.020	0.021	0.021	3,991,000,000
2023-08-22	0.021	0.021	0.020	0.021	0.021	3,594,000,000
2023-08-21	0.021	0.021	0.020	0.020	0.020	4,608,000,000
2023-08-18	0.020	0.021	0.020	0.020	0.020	2,513,000,000
2023-08-17	0.020	0.021	0.019	0.020	0.020	4,702,000,000
2023-08-16	0.021	0.022	0.019	0.020	0.020	12,196,000,000
2023-08-15	0.021	0.022	0.020	0.021	0.021	10,066,000,000
2023-08-14	0.021	0.023	0.020	0.021	0.021	11,414,000,000
2023-08-11	0.021	0.023	0.021	0.021	0.021	10,623,000,000
2023-08-10	0.024	0.024	0.020	0.021	0.021	18,455,000,000
2023-08-09	0.021	0.025	0.021	0.023	0.023	57,931,000,000
2023-08-08	0.020	0.021	0.019	0.021	0.021	16,222,000,000
2023-08-07	0.020	0.020	0.020	0.020	0.020	8,283,000,000
2023-08-04	0.020	0.020	0.019	0.020	0.020	6,409,000,000
2023-08-03	0.021	0.021	0.020	0.020	0.020	4,891,000,000
2023-08-02	0.019	0.021	0.019	0.020	0.020	24,867,000,000
2023-08-01	0.019	0.019	0.019	0.019	0.019	2,956,000,000
2023-07-31	0.019	0.019	0.019	0.019	0.019	2,494,000,000
2023-07-28	0.019	0.020	0.018	0.019	0.019	5,786,000,000
2023-07-27	0.019	0.019	0.018	0.019	0.019	5,634,000,000
2023-07-26	0.020	0.020	0.019	0.019	0.019	4,494,000,000
2023-07-25	0.021	0.021	0.020	0.020	0.020	4,762,000,000
2023-07-24	0.020	0.021	0.020	0.020	0.020	12,043,000,000
2023-07-21	0.018	0.020	0.018	0.019	0.019	21,326,000,000
2023-07-20	0.020	0.020	0.017	0.018	0.018	27,887,000,000
2023-07-19	0.021	0.022	0.019	0.020	0.020	24,022,000,000
2023-07-18	0.016	0.022	0.016	0.020	0.020	117,119,000,000
2023-07-17	0.012	0.016	0.012	0.016	0.016	107,120,000,000
2023-07-14	0.011	0.012	0.011	0.012	0.012	14,411,000,000
2023-07-13	0.011	0.011	0.011	0.011	0.011	5,268,000,000
2023-07-12	0.010	0.011	0.010	0.011	0.011	5,692,000,000
2023-07-11	0.011	0.011	0.010	0.011	0.011	1,960,000,000
2023-07-10	0.011	0.011	0.010	0.011	0.011	3,312,000,000
2023-07-07	0.010	0.011	0.010	0.010	0.010	2,730,000,000

← NewerPage 14 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.