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
2022-07-26	0.002	0.002	0.002	0.002	0.002	186,000,000
2022-07-25	0.002	0.002	0.002	0.002	0.002	72,000,000
2022-07-22	0.002	0.002	0.002	0.002	0.002	121,000,000
2022-07-21	0.002	0.002	0.002	0.002	0.002	232,000,000
2022-07-20	0.002	0.002	0.002	0.002	0.002	223,000,000
2022-07-19	0.002	0.003	0.002	0.002	0.002	338,000,000
2022-07-18	0.002	0.003	0.002	0.003	0.003	275,000,000
2022-07-15	0.002	0.003	0.002	0.002	0.002	56,000,000
2022-07-14	0.003	0.003	0.002	0.003	0.003	46,000,000
2022-07-13	0.003	0.003	0.002	0.003	0.003	112,000,000
2022-07-12	0.003	0.003	0.003	0.003	0.003	48,000,000
2022-07-11	0.003	0.003	0.003	0.003	0.003	32,000,000
2022-07-08	0.003	0.003	0.003	0.003	0.003	38,000,000
2022-07-07	0.003	0.003	0.003	0.003	0.003	50,000,000
2022-07-06	0.003	0.003	0.003	0.003	0.003	130,000,000
2022-07-05	0.003	0.003	0.003	0.003	0.003	113,000,000
2022-07-04	0.003	0.003	0.002	0.003	0.003	123,000,000
2022-07-01	0.003	0.003	0.003	0.003	0.003	148,000,000
2022-06-30	0.003	0.003	0.003	0.003	0.003	344,000,000
2022-06-29	0.003	0.003	0.003	0.003	0.003	115,000,000
2022-06-28	0.003	0.003	0.003	0.003	0.003	160,000,000
2022-06-27	0.003	0.003	0.003	0.003	0.003	115,000,000
2022-06-24	0.003	0.003	0.003	0.003	0.003	29,000,000
2022-06-23	0.003	0.003	0.003	0.003	0.003	43,000,000
2022-06-22	0.003	0.003	0.003	0.003	0.003	66,000,000
2022-06-21	0.003	0.003	0.003	0.003	0.003	398,000,000
2022-06-20	0.003	0.003	0.003	0.003	0.003	99,000,000
2022-06-17	0.003	0.003	0.003	0.003	0.003	76,000,000
2022-06-16	0.003	0.003	0.003	0.003	0.003	197,000,000
2022-06-15	0.003	0.003	0.003	0.003	0.003	155,000,000
2022-06-14	0.003	0.003	0.003	0.003	0.003	147,000,000
2022-06-10	0.003	0.003	0.003	0.003	0.003	107,000,000
2022-06-09	0.003	0.003	0.003	0.003	0.003	293,000,000
2022-06-08	0.003	0.003	0.003	0.003	0.003	21,000,000
2022-06-07	0.003	0.003	0.003	0.003	0.003	24,000,000
2022-06-06	0.003	0.003	0.003	0.003	0.003	134,000,000
2022-06-03	0.003	0.003	0.003	0.003	0.003	14,000,000
2022-06-02	0.003	0.003	0.003	0.003	0.003	58,000,000
2022-06-01	0.003	0.003	0.003	0.003	0.003	89,000,000
2022-05-31	0.003	0.003	0.003	0.003	0.003	433,000,000
2022-05-30	0.003	0.003	0.003	0.003	0.003	71,000,000
2022-05-27	0.003	0.003	0.003	0.003	0.003	234,000,000
2022-05-26	0.003	0.003	0.003	0.003	0.003	352,000,000
2022-05-25	0.003	0.003	0.003	0.003	0.003	45,000,000
2022-05-24	0.003	0.003	0.003	0.003	0.003	157,000,000
2022-05-23	0.003	0.003	0.003	0.003	0.003	83,000,000
2022-05-20	0.003	0.003	0.003	0.003	0.003	498,000,000
2022-05-19	0.003	0.003	0.003	0.003	0.003	565,000,000
2022-05-18	0.003	0.003	0.003	0.003	0.003	382,000,000
2022-05-17	0.003	0.003	0.003	0.003	0.003	835,000,000
2022-05-16	0.003	0.003	0.003	0.003	0.003	569,000,000
2022-05-13	0.003	0.003	0.003	0.003	0.003	936,000,000
2022-05-12	0.003	0.003	0.003	0.003	0.003	1,108,000,000
2022-05-11	0.003	0.003	0.003	0.003	0.003	906,000,000
2022-05-06	0.003	0.003	0.003	0.003	0.003	392,000,000
2022-05-05	0.003	0.003	0.003	0.003	0.003	2,814,000,000
2022-05-04	0.003	0.003	0.003	0.003	0.003	1,726,000,000
2022-04-29	0.003	0.003	0.003	0.003	0.003	247,000,000
2022-04-28	0.003	0.003	0.003	0.003	0.003	572,000,000
2022-04-27	0.003	0.003	0.003	0.003	0.003	686,000,000

← NewerPage 19 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.