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
2025-02-26	0.010	0.010	0.009	0.009	0.009	19,843,300,000
2025-02-25	0.010	0.010	0.010	0.010	0.010	25,061,800,000
2025-02-24	0.009	0.010	0.009	0.009	0.009	30,696,700,000
2025-02-21	0.009	0.009	0.009	0.009	0.009	27,620,800,000
2025-02-20	0.009	0.009	0.009	0.009	0.009	50,095,900,000
2025-02-19	0.009	0.009	0.009	0.009	0.009	11,600,200,000
2025-02-18	0.009	0.009	0.008	0.008	0.008	17,356,400,000
2025-02-17	0.009	0.009	0.008	0.009	0.009	22,803,100,000
2025-02-14	0.009	0.009	0.008	0.008	0.008	27,191,600,000
2025-02-13	0.009	0.009	0.008	0.008	0.008	25,996,700,000
2025-02-12	0.008	0.009	0.008	0.008	0.008	18,170,300,000
2025-02-11	0.008	0.008	0.008	0.008	0.008	4,843,100,000
2025-02-10	0.008	0.008	0.008	0.008	0.008	16,978,700,000
2025-02-07	0.008	0.008	0.008	0.008	0.008	8,034,900,000
2025-02-06	0.008	0.008	0.008	0.008	0.008	6,711,500,000
2025-02-05	0.008	0.008	0.008	0.008	0.008	6,008,400,000
2025-02-04	0.008	0.009	0.008	0.008	0.008	3,736,000,000
2025-02-03	0.009	0.009	0.008	0.008	0.008	6,860,200,000
2025-01-31	0.009	0.009	0.009	0.009	0.009	21,394,300,000
2025-01-30	0.008	0.009	0.008	0.009	0.009	9,017,200,000
2025-01-29	0.008	0.009	0.008	0.008	0.008	19,287,100,000
2025-01-28	0.009	0.009	0.008	0.008	0.008	7,829,800,000
2025-01-27	0.008	0.009	0.008	0.009	0.009	8,091,400,000
2025-01-24	0.008	0.009	0.008	0.008	0.008	15,140,800,000
2025-01-23	0.008	0.008	0.008	0.008	0.008	3,384,500,000
2025-01-22	0.008	0.008	0.008	0.008	0.008	7,468,700,000
2025-01-21	0.009	0.009	0.008	0.008	0.008	10,227,700,000
2025-01-20	0.009	0.009	0.008	0.008	0.008	23,274,900,000
2025-01-17	0.008	0.009	0.008	0.008	0.008	17,668,000,000
2025-01-16	0.008	0.009	0.008	0.008	0.008	22,965,300,000
2025-01-15	0.008	0.008	0.008	0.008	0.008	3,482,700,000
2025-01-14	0.008	0.008	0.008	0.008	0.008	9,329,300,000
2025-01-13	0.008	0.009	0.008	0.008	0.008	25,350,800,000
2025-01-10	0.008	0.008	0.007	0.008	0.008	21,695,600,000
2025-01-09	0.008	0.008	0.007	0.008	0.008	20,815,700,000
2025-01-08	0.007	0.009	0.007	0.008	0.008	52,900,200,000
2025-01-06	0.007	0.007	0.007	0.007	0.007	3,654,100,000
2025-01-03	0.007	0.007	0.007	0.007	0.007	6,204,500,000
2024-12-30	0.007	0.007	0.007	0.007	0.007	7,975,300,000
2024-12-28	0.007	0.007	0.007	0.007	0.007	2,142,800,000
2024-12-27	0.007	0.007	0.007	0.007	0.007	2,099,500,000
2024-12-26	0.007	0.007	0.007	0.007	0.007	5,104,300,000
2024-12-25	0.007	0.007	0.007	0.007	0.007	3,518,900,000
2024-12-24	0.007	0.007	0.007	0.007	0.007	4,121,600,000
2024-12-23	0.007	0.007	0.007	0.007	0.007	11,809,100,000
2024-12-20	0.006	0.007	0.006	0.007	0.007	21,075,600,000
2024-12-19	0.006	0.007	0.006	0.006	0.006	32,910,100,000
2024-12-18	0.006	0.006	0.006	0.006	0.006	6,164,600,000
2024-12-17	0.006	0.006	0.006	0.006	0.006	4,032,900,000
2024-12-16	0.007	0.007	0.006	0.006	0.006	11,664,200,000
2024-12-13	0.007	0.007	0.007	0.007	0.007	2,609,100,000
2024-12-12	0.007	0.007	0.007	0.007	0.007	1,781,300,000
2024-12-11	0.007	0.007	0.007	0.007	0.007	2,125,500,000
2024-12-10	0.007	0.007	0.007	0.007	0.007	2,386,800,000
2024-12-09	0.007	0.007	0.007	0.007	0.007	2,200,000,000
2024-12-06	0.007	0.007	0.007	0.007	0.007	2,394,500,000
2024-12-05	0.007	0.007	0.007	0.007	0.007	5,806,600,000
2024-12-04	0.007	0.007	0.007	0.007	0.007	2,031,000,000
2024-12-03	0.008	0.008	0.007	0.007	0.007	3,368,600,000
2024-12-02	0.008	0.008	0.007	0.008	0.008	1,993,900,000

← NewerPage 8 of 22 · 1,271 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.