TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	59.500	62.100	58.000	59.000	59.000	24,800
2024-09-04	56.800	61.500	56.800	58.400	58.400	5,000
2024-09-03	56.700	59.500	56.700	58.000	58.000	2,000
2024-09-02	59.500	60.500	56.700	58.000	58.000	15,000
2024-08-30	61.900	61.900	59.600	59.600	59.600	9,100
2024-08-29	61.400	62.900	61.400	61.800	61.800	9,800
2024-08-28	65.900	69.000	60.900	61.400	61.400	33,500
2024-08-27	61.800	68.500	60.700	64.500	64.500	41,400
2024-08-26	60.300	61.800	60.300	61.100	61.100	4,700
2024-08-23	60.400	61.200	59.500	59.600	59.600	5,700
2024-08-22	61.900	64.400	60.100	61.000	61.000	34,000
2024-08-21	63.400	63.900	59.700	61.800	61.800	26,300
2024-08-20	63.000	65.900	62.200	62.600	62.600	21,300
2024-08-19	65.100	66.800	62.500	62.800	62.800	28,600
2024-08-16	68.200	71.100	65.300	65.600	65.600	24,900
2024-08-15	69.100	71.900	68.100	69.300	69.300	28,000
2024-08-14	66.100	76.200	66.000	68.300	68.300	101,500
2024-08-13	59.500	72.000	59.300	66.000	66.000	111,700
2024-08-12	60.100	60.200	58.300	59.500	59.500	13,300
2024-08-09	60.000	60.400	59.500	60.100	60.100	3,700
2024-08-08	60.300	60.600	59.100	60.000	60.000	6,300
2024-08-07	59.700	60.800	59.500	59.700	59.700	5,900
2024-08-06	59.800	61.000	59.800	60.200	60.200	5,900
2024-08-05	61.700	61.700	58.200	59.700	59.700	23,900
2024-08-02	61.600	63.000	61.300	62.000	62.000	10,700
2024-08-01	61.000	61.900	60.700	61.800	61.800	8,300
2024-07-31	61.500	61.600	61.100	61.200	61.200	4,300
2024-07-30	61.600	62.900	61.200	61.500	61.500	15,200
2024-07-29	61.500	62.700	61.200	61.300	61.300	8,200
2024-07-26	62.500	64.000	61.100	61.900	61.900	32,900
2024-07-25	61.800	62.800	61.000	62.600	62.600	34,400
2024-07-24	61.600	61.700	61.000	61.600	61.600	8,400
2024-07-23	61.000	62.000	60.200	61.800	61.800	14,700
2024-07-22	62.400	62.400	59.200	61.200	61.200	49,100
2024-07-19	60.900	63.300	60.900	61.800	61.800	31,600
2024-07-18	61.200	61.800	60.300	61.300	61.300	19,100
2024-07-17	62.400	63.500	59.800	61.800	61.800	27,100
2024-07-16	64.300	65.000	60.300	61.500	61.500	36,200
2024-07-15	63.400	65.900	62.000	64.800	64.800	20,300
2024-07-12	65.000	66.700	61.500	63.300	63.300	30,900
2024-07-11	64.500	67.800	63.400	64.500	64.500	66,400
2024-07-10	70.300	73.000	65.000	65.700	65.700	55,900
2024-07-09	80.700	92.500	70.300	70.300	70.300	338,100
2024-07-08	71.000	82.000	69.800	80.700	80.700	261,100
2024-07-05	62.700	75.700	62.700	68.800	68.800	247,600
2024-07-04	62.700	64.300	60.000	62.200	62.200	18,000
2024-07-03	63.300	64.500	61.700	62.300	62.300	5,600
2024-07-02	63.100	65.900	62.000	63.500	63.500	11,000
2024-07-01	62.700	65.300	61.300	64.500	64.500	10,400
2024-06-28	62.800	63.700	62.800	63.400	63.400	1,100
2024-06-27	64.200	64.200	62.200	62.500	62.500	2,700
2024-06-26	66.200	66.200	62.500	63.000	63.000	11,500
2024-06-25	64.200	69.300	61.100	63.800	63.800	17,300
2024-06-24	63.500	67.300	63.500	64.400	64.400	6,400
2024-06-21	63.700	64.100	61.000	63.200	63.200	11,000
2024-06-20	59.900	65.600	59.900	63.000	63.000	12,200
2024-06-19	66.500	66.500	59.100	61.100	61.100	22,500
2024-06-18	68.600	73.700	65.000	65.900	65.900	76,300
2024-06-17	68.900	69.100	68.300	68.700	68.700	2,500
2024-06-14	68.600	70.700	66.500	68.800	68.800	8,400

← NewerPage 10 of 22 · 1,270 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.