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
2024-11-29	0.007	0.008	0.007	0.008	0.008	8,919,400,000
2024-11-28	0.007	0.007	0.007	0.007	0.007	7,830,600,000
2024-11-27	0.007	0.007	0.006	0.007	0.007	10,770,600,000
2024-11-26	0.008	0.008	0.007	0.007	0.007	7,623,800,000
2024-11-25	0.008	0.008	0.007	0.008	0.008	2,510,900,000
2024-11-22	0.008	0.008	0.008	0.008	0.008	5,923,400,000
2024-11-21	0.008	0.008	0.008	0.008	0.008	5,088,400,000
2024-11-20	0.008	0.008	0.008	0.008	0.008	4,207,900,000
2024-11-19	0.009	0.009	0.008	0.008	0.008	8,801,500,000
2024-11-18	0.009	0.009	0.008	0.009	0.009	4,955,500,000
2024-11-15	0.009	0.009	0.009	0.009	0.009	9,248,200,000
2024-11-14	0.009	0.009	0.008	0.009	0.009	14,982,400,000
2024-11-13	0.008	0.009	0.008	0.009	0.009	15,704,400,000
2024-11-12	0.008	0.008	0.008	0.008	0.008	5,044,700,000
2024-11-11	0.008	0.008	0.008	0.008	0.008	5,171,100,000
2024-11-08	0.008	0.008	0.008	0.008	0.008	16,460,400,000
2024-11-07	0.008	0.008	0.007	0.008	0.008	4,760,700,000
2024-11-06	0.008	0.008	0.008	0.008	0.008	5,220,500,000
2024-11-05	0.008	0.008	0.008	0.008	0.008	1,668,100,000
2024-11-02	0.008	0.008	0.008	0.008	0.008	1,219,000,000
2024-11-01	0.008	0.008	0.008	0.008	0.008	6,207,300,000
2024-10-31	0.008	0.008	0.008	0.008	0.008	3,696,100,000
2024-10-30	0.008	0.008	0.008	0.008	0.008	7,388,400,000
2024-10-29	0.008	0.008	0.007	0.008	0.008	11,284,100,000
2024-10-28	0.008	0.009	0.008	0.008	0.008	14,134,300,000
2024-10-25	0.009	0.009	0.009	0.009	0.009	6,593,200,000
2024-10-24	0.009	0.009	0.009	0.009	0.009	2,095,200,000
2024-10-23	0.009	0.009	0.009	0.009	0.009	4,962,000,000
2024-10-22	0.010	0.010	0.009	0.009	0.009	3,858,900,000
2024-10-21	0.009	0.010	0.009	0.010	0.010	5,368,000,000
2024-10-18	0.010	0.010	0.009	0.009	0.009	2,693,500,000
2024-10-17	0.010	0.010	0.010	0.010	0.010	2,898,700,000
2024-10-16	0.010	0.010	0.010	0.010	0.010	6,979,400,000
2024-10-15	0.010	0.010	0.010	0.010	0.010	4,520,200,000
2024-10-14	0.010	0.010	0.009	0.010	0.010	5,118,300,000
2024-10-11	0.010	0.010	0.009	0.010	0.010	8,310,900,000
2024-10-10	0.010	0.010	0.010	0.010	0.010	5,823,900,000
2024-10-09	0.010	0.010	0.009	0.010	0.010	9,927,200,000
2024-10-08	0.010	0.010	0.010	0.010	0.010	9,764,600,000
2024-10-07	0.012	0.012	0.010	0.010	0.010	46,905,300,000
2024-10-04	0.011	0.012	0.011	0.011	0.011	8,281,900,000
2024-10-03	0.011	0.011	0.010	0.011	0.011	9,243,600,000
2024-10-02	0.012	0.012	0.011	0.011	0.011	10,908,800,000
2024-10-01	0.012	0.013	0.011	0.012	0.012	23,553,800,000
2024-09-30	0.012	0.012	0.011	0.012	0.012	16,493,900,000
2024-09-27	0.012	0.012	0.012	0.012	0.012	11,598,900,000
2024-09-26	0.011	0.013	0.011	0.012	0.012	17,247,700,000
2024-09-25	0.011	0.011	0.011	0.011	0.011	9,553,800,000
2024-09-24	0.011	0.011	0.011	0.011	0.011	2,588,800,000
2024-09-23	0.012	0.012	0.011	0.011	0.011	8,595,700,000
2024-09-20	0.011	0.012	0.011	0.012	0.012	14,277,800,000
2024-09-19	0.011	0.011	0.011	0.011	0.011	7,945,900,000
2024-09-18	0.011	0.011	0.011	0.011	0.011	6,091,300,000
2024-09-17	0.011	0.011	0.011	0.011	0.011	9,727,700,000
2024-09-16	0.011	0.012	0.011	0.011	0.011	15,792,200,000
2024-09-13	0.010	0.011	0.010	0.011	0.011	4,715,300,000
2024-09-12	0.011	0.011	0.010	0.010	0.010	2,438,900,000
2024-09-11	0.011	0.011	0.011	0.011	0.011	3,102,100,000
2024-09-10	0.011	0.011	0.011	0.011	0.011	7,375,100,000
2024-09-09	0.010	0.010	0.010	0.010	0.010	4,199,100,000

← NewerPage 9 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.