TNS Energo Mariy El PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 62.100 | 70.500 | 58.700 | 68.000 | 68.000 | 30,500 |
| 2024-06-11 | 67.300 | 70.900 | 67.100 | 68.400 | 68.400 | 24,600 |
| 2024-06-10 | 67.000 | 68.500 | 67.000 | 67.800 | 67.800 | 5,700 |
| 2024-06-07 | 68.000 | 68.900 | 66.100 | 67.500 | 67.500 | 25,000 |
| 2024-06-06 | 69.800 | 69.800 | 67.500 | 67.500 | 67.500 | 9,400 |
| 2024-06-05 | 65.100 | 72.800 | 65.100 | 69.700 | 69.700 | 51,500 |
| 2024-06-04 | 60.400 | 66.000 | 60.400 | 66.000 | 66.000 | 33,100 |
| 2024-06-03 | 63.300 | 64.400 | 57.600 | 60.400 | 60.400 | 27,900 |
| 2024-05-31 | 67.700 | 68.400 | 61.900 | 63.000 | 63.000 | 54,000 |
| 2024-05-30 | 68.000 | 69.000 | 68.000 | 68.400 | 68.400 | 5,400 |
| 2024-05-29 | 71.000 | 71.100 | 67.500 | 67.700 | 67.700 | 10,900 |
| 2024-05-28 | 68.000 | 71.900 | 68.000 | 71.000 | 71.000 | 13,300 |
| 2024-05-27 | 65.400 | 71.800 | 65.300 | 67.900 | 67.900 | 30,400 |
| 2024-05-24 | 74.200 | 74.500 | 70.800 | 71.700 | 71.700 | 25,600 |
| 2024-05-23 | 75.900 | 76.600 | 73.200 | 74.300 | 74.300 | 10,400 |
| 2024-05-22 | 71.100 | 76.700 | 71.100 | 76.600 | 76.600 | 38,000 |
| 2024-05-21 | 72.300 | 74.500 | 70.500 | 71.200 | 71.200 | 19,200 |
| 2024-05-20 | 74.400 | 76.100 | 71.100 | 72.500 | 72.500 | 51,700 |
| 2024-05-17 | 76.500 | 77.300 | 73.000 | 74.400 | 74.400 | 129,900 |
| 2024-05-16 | 79.000 | 79.000 | 76.000 | 76.500 | 76.500 | 28,700 |
| 2024-05-15 | 80.100 | 80.100 | 78.000 | 78.700 | 78.700 | 26,400 |
| 2024-05-14 | 82.100 | 82.300 | 78.500 | 80.300 | 80.300 | 21,100 |
| 2024-05-13 | 81.600 | 83.000 | 81.600 | 81.900 | 81.900 | 10,100 |
| 2024-05-10 | 82.700 | 84.700 | 81.000 | 82.300 | 82.300 | 8,800 |
| 2024-05-08 | 82.300 | 82.600 | 82.000 | 82.200 | 82.200 | 2,400 |
| 2024-05-07 | 82.100 | 83.300 | 82.000 | 82.500 | 82.500 | 4,500 |
| 2024-05-06 | 84.000 | 84.600 | 81.500 | 83.100 | 83.100 | 23,600 |
| 2024-05-03 | 83.300 | 83.900 | 83.000 | 83.800 | 83.800 | 5,700 |
| 2024-05-02 | 84.000 | 85.100 | 83.000 | 84.000 | 84.000 | 22,600 |
| 2024-04-30 | 83.500 | 84.900 | 83.300 | 84.800 | 84.800 | 11,100 |
| 2024-04-29 | 84.500 | 85.600 | 83.300 | 84.000 | 84.000 | 10,000 |
| 2024-04-27 | 85.000 | 86.200 | 83.700 | 83.900 | 83.900 | 10,200 |
| 2024-04-26 | 84.400 | 86.000 | 83.000 | 86.000 | 86.000 | 23,400 |
| 2024-04-25 | 87.200 | 87.500 | 83.200 | 84.600 | 84.600 | 32,000 |
| 2024-04-24 | 90.500 | 90.500 | 86.700 | 87.100 | 87.100 | 24,700 |
| 2024-04-23 | 90.000 | 95.900 | 88.100 | 88.500 | 88.500 | 120,500 |
| 2024-04-22 | 87.400 | 90.000 | 87.400 | 88.300 | 88.300 | 19,400 |
| 2024-04-19 | 88.500 | 88.800 | 87.400 | 87.400 | 87.400 | 9,300 |
| 2024-04-18 | 89.500 | 89.500 | 87.500 | 88.500 | 88.500 | 15,500 |
| 2024-04-17 | 88.100 | 90.300 | 87.300 | 88.500 | 88.500 | 22,600 |
| 2024-04-16 | 87.900 | 88.900 | 86.400 | 87.100 | 87.100 | 30,800 |
| 2024-04-15 | 88.000 | 89.300 | 85.800 | 87.900 | 87.900 | 23,100 |
| 2024-04-12 | 88.100 | 88.100 | 86.100 | 87.600 | 87.600 | 6,900 |
| 2024-04-11 | 88.400 | 88.400 | 86.900 | 87.800 | 87.800 | 5,400 |
| 2024-04-10 | 86.600 | 88.400 | 85.400 | 87.700 | 87.700 | 19,300 |
| 2024-04-09 | 87.200 | 88.100 | 86.200 | 86.800 | 86.800 | 14,700 |
| 2024-04-08 | 89.000 | 89.200 | 85.900 | 87.300 | 87.300 | 95,200 |
| 2024-04-05 | 89.600 | 90.300 | 88.600 | 89.000 | 89.000 | 16,800 |
| 2024-04-04 | 92.500 | 93.200 | 76.800 | 89.400 | 89.400 | 96,900 |
| 2024-04-03 | 94.400 | 95.000 | 91.300 | 92.500 | 92.500 | 30,700 |
| 2024-04-02 | 96.300 | 100.80 | 93.500 | 93.500 | 93.500 | 65,500 |
| 2024-04-01 | 94.400 | 97.000 | 92.900 | 94.900 | 94.900 | 46,200 |
| 2024-03-29 | 96.200 | 96.200 | 93.000 | 93.900 | 93.900 | 10,300 |
| 2024-03-28 | 97.700 | 103.00 | 94.000 | 96.000 | 96.000 | 55,500 |
| 2024-03-27 | 91.000 | 105.00 | 91.000 | 96.400 | 96.400 | 189,700 |
| 2024-03-26 | 90.400 | 96.700 | 89.600 | 91.400 | 91.400 | 44,500 |
| 2024-03-25 | 88.500 | 90.200 | 86.300 | 89.400 | 89.400 | 8,300 |
| 2024-03-22 | 87.200 | 89.300 | 87.200 | 88.400 | 88.400 | 6,500 |
| 2024-03-21 | 89.900 | 92.800 | 86.800 | 89.200 | 89.200 | 21,900 |
| 2024-03-20 | 90.000 | 91.000 | 85.900 | 89.800 | 89.800 | 91,700 |
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.