TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	92.000	93.300	89.000	90.100	90.100	9,100
2024-03-18	90.700	92.800	90.700	92.000	92.000	8,000
2024-03-15	94.100	94.800	90.100	90.100	90.100	21,100
2024-03-14	96.000	98.400	92.900	94.000	94.000	32,100
2024-03-13	91.200	98.800	91.200	95.300	95.300	61,900
2024-03-12	92.500	92.500	90.100	91.500	91.500	10,700
2024-03-11	92.800	92.800	91.300	92.000	92.000	8,100
2024-03-07	92.600	92.600	91.400	91.700	91.700	4,000
2024-03-06	93.000	93.300	91.900	92.700	92.700	6,700
2024-03-05	93.700	93.800	90.400	91.600	91.600	11,400
2024-03-04	90.800	93.500	89.900	93.500	93.500	12,400
2024-03-01	93.000	94.900	89.500	92.700	92.700	29,800
2024-02-29	93.300	93.800	90.000	91.800	91.800	10,200
2024-02-28	95.900	95.900	92.800	93.800	93.800	10,100
2024-02-27	94.700	99.300	94.500	95.700	95.700	22,000
2024-02-26	93.000	96.500	91.300	93.800	93.800	22,400
2024-02-22	92.000	96.000	89.000	90.800	90.800	45,900
2024-02-21	92.800	92.800	86.000	89.500	89.500	37,200
2024-02-20	96.200	97.500	92.400	93.800	93.800	23,800
2024-02-19	99.000	99.000	95.200	97.200	97.200	12,500
2024-02-16	98.400	100.00	98.000	98.400	98.400	12,900
2024-02-15	100.00	100.00	98.000	98.300	98.300	20,900
2024-02-14	105.40	106.00	97.300	98.800	98.800	62,300
2024-02-13	91.300	106.80	91.300	103.10	103.10	135,400
2024-02-12	95.000	95.500	88.200	91.200	91.200	30,400
2024-02-09	96.800	96.800	92.000	93.400	93.400	22,500
2024-02-08	99.100	101.00	95.200	96.800	96.800	24,400
2024-02-07	100.20	101.10	99.200	99.400	99.400	9,500
2024-02-06	100.40	103.20	98.000	100.20	100.20	35,900
2024-02-05	100.00	100.40	98.100	99.700	99.700	16,100
2024-02-02	100.50	101.20	98.500	100.80	100.80	13,800
2024-02-01	103.90	105.00	98.700	99.700	99.700	46,100
2024-01-31	106.70	108.00	100.30	103.40	103.40	20,300
2024-01-30	98.600	107.70	98.600	106.00	106.00	105,800
2024-01-29	99.400	101.60	95.900	97.500	97.500	34,300
2024-01-26	104.80	106.20	97.500	99.100	99.100	70,000
2024-01-25	105.40	105.90	103.50	104.10	104.10	26,400
2024-01-24	106.40	107.80	103.30	105.10	105.10	47,100
2024-01-23	108.40	108.40	103.00	106.20	106.20	103,800
2024-01-22	105.00	110.90	103.00	108.10	108.10	117,100
2024-01-19	97.400	106.00	97.400	103.60	103.60	231,600
2024-01-18	93.400	100.10	91.700	97.400	97.400	153,000
2024-01-17	91.000	95.900	90.700	92.400	92.400	52,100
2024-01-16	93.000	98.000	86.700	90.500	90.500	76,600
2024-01-15	85.900	98.400	85.900	90.900	90.900	200,600
2024-01-12	84.000	86.000	82.600	85.000	85.000	46,800
2024-01-11	85.200	87.500	79.800	83.800	83.800	102,200
2024-01-10	85.000	87.500	83.200	85.600	85.600	78,700
2024-01-09	81.000	86.000	78.100	83.200	83.200	132,100
2024-01-08	77.800	79.900	75.000	78.300	78.300	48,000
2024-01-05	71.400	82.000	69.900	77.400	77.400	174,800
2024-01-04	70.300	73.200	69.100	71.000	71.000	72,800
2024-01-03	65.900	70.400	65.100	70.400	70.400	40,600
2023-12-29	66.900	66.900	62.800	65.700	65.700	17,400
2023-12-28	68.800	70.300	64.500	65.300	65.300	22,400
2023-12-27	68.700	71.200	67.800	68.900	68.900	15,100
2023-12-26	70.900	72.800	67.500	68.600	68.600	28,700
2023-12-25	76.800	78.500	70.500	71.900	71.900	56,000
2023-12-22	78.900	81.600	72.800	74.800	74.800	82,500
2023-12-21	79.500	89.800	74.000	75.800	75.800	211,500

← NewerPage 12 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.