TNS Energo Mariy El PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.000	55.900	51.300	52.900	52.900	92,300
2026-10-16	55.000	57.000	53.200	53.700	53.700	43,400
2026-10-15	52.800	55.000	52.400	52.700	52.700	90,700
2026-10-14	53.800	54.500	51.700	52.000	52.000	20,600
2026-10-13	51.500	53.400	51.200	51.500	51.500	20,200
2026-10-12	52.500	54.100	51.000	51.100	51.100	88,500
2026-10-09	54.200	55.000	52.300	53.400	53.400	38,800
2026-10-08	52.600	54.900	52.000	52.000	52.000	29,400
2026-10-07	52.600	54.700	52.200	52.700	52.700	41,500
2026-10-06	52.500	53.000	52.000	52.900	52.900	7,700
2026-10-05	53.600	55.300	51.500	52.400	52.400	75,300
2026-10-02	50.500	56.000	50.500	53.400	53.400	128,700
2026-10-01	51.300	51.800	50.200	51.800	51.800	8,200
2026-09-30	51.500	52.700	50.900	51.200	51.200	39,200
2026-09-29	50.200	51.900	49.600	50.300	50.300	73,800
2026-09-28	48.700	52.000	48.600	50.000	50.000	108,100
2026-09-25	50.100	51.100	48.000	48.400	48.400	63,800
2026-09-24	51.100	51.200	49.900	50.000	50.000	3,600
2026-09-23	49.400	53.200	49.400	50.600	50.600	112,000
2026-09-22	49.500	51.900	49.300	49.900	49.900	63,900
2026-09-21	48.300	51.700	47.200	48.600	48.600	210,800
2026-09-18	47.700	51.100	47.600	47.700	47.700	248,300
2026-09-17	49.300	50.300	47.800	48.300	48.300	51,500
2026-09-16	50.500	50.900	48.600	48.700	48.700	137,700
2026-09-15	51.200	53.000	50.000	50.800	50.800	44,200
2026-09-14	51.600	51.900	50.800	51.300	51.300	15,200
2026-09-11	51.300	52.900	50.200	50.600	50.600	67,000
2026-09-10	51.400	53.400	50.800	51.800	51.800	166,900
2026-09-09	51.000	54.500	49.600	52.300	52.300	104,500
2026-09-08	51.700	54.000	50.400	51.200	51.200	299,200
2026-09-07	51.000	54.000	49.600	50.100	50.100	70,100
2026-09-04	49.500	51.800	48.600	49.100	49.100	162,700
2026-09-03	51.000	51.100	49.200	49.800	49.800	19,900
2026-09-02	51.900	52.000	49.700	50.000	50.000	23,100
2026-09-01	49.900	52.700	49.700	51.000	51.000	30,100
2026-08-31	48.900	52.800	48.400	49.400	49.400	148,600
2026-08-28	49.100	51.000	47.800	47.800	47.800	41,300
2026-08-27	48.700	50.500	47.800	49.000	49.000	38,200
2026-08-26	57.600	58.900	48.300	51.700	51.700	126,900
2026-08-25	57.400	57.800	56.900	57.300	57.300	7,400
2026-08-24	58.200	60.100	56.100	56.900	56.900	65,700
2026-08-21	57.500	61.000	56.400	57.600	57.600	162,300
2026-08-20	57.300	59.500	55.300	56.400	56.400	47,600
2026-08-19	55.200	58.700	54.700	54.700	54.700	112,600
2026-08-18	54.600	55.000	54.200	54.400	54.400	1,800
2026-08-17	55.500	55.900	54.700	54.900	54.900	5,700
2026-08-14	56.100	56.200	54.300	54.800	54.800	3,500
2026-08-13	57.200	59.400	54.900	55.100	55.100	77,900
2026-08-12	56.500	57.600	56.100	56.400	56.400	10,800
2026-08-11	56.000	58.700	54.500	55.200	55.200	56,400
2026-08-10	55.100	58.300	54.300	55.200	55.200	27,300
2026-08-07	56.800	58.900	55.100	55.200	55.200	12,000
2026-08-06	54.900	55.200	54.800	55.000	55.000	3,700
2026-08-05	54.800	54.900	52.800	53.700	53.700	4,700
2026-08-04	54.300	55.000	51.700	52.500	52.500	14,300
2026-08-03	52.300	54.300	52.100	53.600	53.600	20,600
2026-07-31	51.200	52.000	50.300	50.800	50.800	5,100
2026-07-30	49.800	50.900	49.200	49.600	49.600	26,400
2026-07-29	50.900	51.000	48.300	50.200	50.200	10,300
2026-07-28	49.400	50.700	49.200	50.000	50.000	35,800

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0061 RUB
2022-07-12	0.0092 RUB
2020-08-10	0.0103 RUB
2019-06-07	0.0117 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.