Territorial’naya Generiruyushchaya Kompaniya No 14 PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,591,000,000 |
| 2022-01-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 757,000,000 |
| 2022-01-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 429,000,000 |
| 2022-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000,000 |
| 2022-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 706,000,000 |
| 2022-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 483,000,000 |
| 2022-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 156,000,000 |
| 2022-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 396,000,000 |
| 2022-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,174,000,000 |
| 2022-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 439,000,000 |
| 2022-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,191,000,000 |
| 2022-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,434,000,000 |
| 2022-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,129,000,000 |
| 2022-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,614,000,000 |
| 2022-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 19,195,000,000 |
| 2022-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2022-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 628,000,000 |
| 2022-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 895,000,000 |
| 2022-01-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,080,000,000 |
| 2022-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 887,000,000 |
| 2021-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 727,000,000 |
| 2021-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,628,000,000 |
| 2021-12-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,501,000,000 |
| 2021-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,069,000,000 |
| 2021-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,723,000,000 |
| 2021-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 756,000,000 |
| 2021-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 766,000,000 |
| 2021-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,589,000,000 |
| 2021-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 224,000,000 |
| 2021-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 380,000,000 |
| 2021-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 395,000,000 |
| 2021-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 696,000,000 |
| 2021-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 284,000,000 |
| 2021-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,000,000 |
| 2021-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 254,000,000 |
| 2021-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 214,000,000 |
| 2021-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 134,000,000 |
| 2021-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 295,000,000 |
| 2021-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 167,000,000 |
| 2021-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 98,000,000 |
| 2021-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 339,000,000 |
| 2021-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 418,000,000 |
| 2021-11-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 263,000,000 |
| 2021-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 475,000,000 |
| 2021-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 569,000,000 |
| 2021-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,485,000,000 |
| 2021-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 391,000,000 |
| 2021-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 546,000,000 |
| 2021-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,117,000,000 |
| 2021-11-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,305,000,000 |
| 2021-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 766,000,000 |
| 2021-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 652,000,000 |
| 2021-11-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 337,000,000 |
| 2021-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 434,000,000 |
| 2021-11-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 584,000,000 |
| 2021-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 449,000,000 |
| 2021-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,252,000,000 |
| 2021-11-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,272,000,000 |
| 2021-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 840,000,000 |
| 2021-11-05 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 1,477,000,000 |
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.