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
2022-10-18	0.002	0.002	0.002	0.002	0.002	191,000,000
2022-10-17	0.002	0.002	0.002	0.002	0.002	339,000,000
2022-10-14	0.002	0.002	0.002	0.002	0.002	199,000,000
2022-10-13	0.002	0.002	0.002	0.002	0.002	191,000,000
2022-10-12	0.002	0.002	0.002	0.002	0.002	511,000,000
2022-10-11	0.002	0.002	0.002	0.002	0.002	366,000,000
2022-10-10	0.002	0.002	0.002	0.002	0.002	150,000,000
2022-10-07	0.002	0.002	0.002	0.002	0.002	268,000,000
2022-10-06	0.002	0.002	0.002	0.002	0.002	234,000,000
2022-10-05	0.002	0.002	0.002	0.002	0.002	441,000,000
2022-10-04	0.002	0.002	0.002	0.002	0.002	446,000,000
2022-10-03	0.002	0.002	0.002	0.002	0.002	669,000,000
2022-09-30	0.002	0.002	0.002	0.002	0.002	269,000,000
2022-09-29	0.002	0.002	0.002	0.002	0.002	135,000,000
2022-09-28	0.002	0.002	0.002	0.002	0.002	922,000,000
2022-09-27	0.002	0.002	0.002	0.002	0.002	760,000,000
2022-09-26	0.002	0.003	0.002	0.002	0.002	6,783,000,000
2022-09-23	0.003	0.003	0.002	0.002	0.002	234,000,000
2022-09-22	0.002	0.003	0.002	0.002	0.002	228,000,000
2022-09-21	0.003	0.003	0.002	0.002	0.002	962,000,000
2022-09-20	0.003	0.003	0.002	0.003	0.003	808,000,000
2022-09-19	0.003	0.003	0.003	0.003	0.003	154,000,000
2022-09-16	0.003	0.003	0.003	0.003	0.003	229,000,000
2022-09-15	0.003	0.003	0.003	0.003	0.003	1,050,000,000
2022-09-14	0.003	0.003	0.003	0.003	0.003	284,000,000
2022-09-13	0.003	0.003	0.003	0.003	0.003	208,000,000
2022-09-12	0.003	0.003	0.003	0.003	0.003	352,000,000
2022-09-09	0.003	0.003	0.003	0.003	0.003	333,000,000
2022-09-08	0.003	0.003	0.003	0.003	0.003	156,000,000
2022-09-07	0.003	0.003	0.003	0.003	0.003	172,000,000
2022-09-06	0.003	0.003	0.003	0.003	0.003	169,000,000
2022-09-05	0.003	0.003	0.003	0.003	0.003	355,000,000
2022-09-02	0.003	0.003	0.003	0.003	0.003	823,000,000
2022-09-01	0.003	0.003	0.003	0.003	0.003	4,547,000,000
2022-08-31	0.003	0.003	0.003	0.003	0.003	195,000,000
2022-08-30	0.003	0.003	0.003	0.003	0.003	194,000,000
2022-08-29	0.003	0.003	0.003	0.003	0.003	564,000,000
2022-08-26	0.003	0.003	0.003	0.003	0.003	3,284,000,000
2022-08-25	0.003	0.003	0.003	0.003	0.003	174,000,000
2022-08-24	0.003	0.003	0.003	0.003	0.003	139,000,000
2022-08-23	0.003	0.003	0.003	0.003	0.003	276,000,000
2022-08-22	0.003	0.003	0.003	0.003	0.003	128,000,000
2022-08-19	0.003	0.003	0.003	0.003	0.003	303,000,000
2022-08-18	0.003	0.003	0.002	0.003	0.003	675,000,000
2022-08-17	0.002	0.003	0.002	0.002	0.002	247,000,000
2022-08-16	0.002	0.002	0.002	0.002	0.002	64,000,000
2022-08-15	0.002	0.002	0.002	0.002	0.002	67,000,000
2022-08-12	0.002	0.002	0.002	0.002	0.002	151,000,000
2022-08-11	0.002	0.003	0.002	0.002	0.002	2,540,000,000
2022-08-10	0.002	0.002	0.002	0.002	0.002	72,000,000
2022-08-09	0.002	0.002	0.002	0.002	0.002	28,000,000
2022-08-08	0.002	0.002	0.002	0.002	0.002	66,000,000
2022-08-05	0.002	0.003	0.002	0.002	0.002	848,000,000
2022-08-04	0.002	0.002	0.002	0.002	0.002	147,000,000
2022-08-03	0.002	0.002	0.002	0.002	0.002	125,000,000
2022-08-02	0.002	0.002	0.002	0.002	0.002	96,000,000
2022-08-01	0.002	0.002	0.002	0.002	0.002	125,000,000
2022-07-29	0.002	0.002	0.002	0.002	0.002	80,000,000
2022-07-28	0.002	0.002	0.002	0.002	0.002	80,000,000
2022-07-27	0.002	0.002	0.002	0.002	0.002	102,000,000

← NewerPage 18 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.