TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	66.900	76.600	63.100	74.000	74.000	152,100
2023-12-19	61.000	64.000	59.900	63.000	63.000	29,300
2023-12-18	58.000	61.000	56.000	59.000	59.000	39,600
2023-12-15	53.000	57.800	51.900	57.100	57.100	46,800
2023-12-14	56.000	65.500	53.000	53.600	53.600	146,100
2023-12-13	52.100	55.500	52.100	55.400	55.400	18,600
2023-12-12	50.100	54.000	49.600	52.300	52.300	13,700
2023-12-11	56.000	56.000	50.000	52.300	52.300	23,900
2023-12-08	57.000	59.900	53.000	53.600	53.600	57,200
2023-12-07	57.500	57.500	50.400	55.700	55.700	23,700
2023-12-06	59.000	60.000	55.000	56.100	56.100	11,800
2023-12-05	60.000	61.100	54.500	58.000	58.000	25,800
2023-12-04	63.700	63.700	59.500	60.400	60.400	13,400
2023-12-01	66.100	69.100	63.000	63.300	63.300	16,500
2023-11-30	68.600	69.200	63.800	65.200	65.200	19,300
2023-11-29	69.800	74.400	66.200	69.000	69.000	66,900
2023-11-28	61.400	67.700	61.300	67.700	67.700	43,100
2023-11-27	71.500	71.500	61.000	61.600	61.600	56,900
2023-11-24	78.000	78.100	70.000	71.600	71.600	99,600
2023-11-23	89.200	89.200	78.000	79.900	79.900	46,900
2023-11-22	89.100	90.400	87.500	88.000	88.000	9,600
2023-11-21	90.700	94.300	88.500	89.100	89.100	15,000
2023-11-20	94.600	94.600	88.100	90.100	90.100	39,400
2023-11-17	96.600	104.50	88.000	95.200	95.200	66,600
2023-11-16	83.000	99.900	83.000	99.300	99.300	74,900
2023-11-15	72.800	83.000	70.800	82.100	82.100	92,100
2023-11-14	85.600	85.600	68.000	70.300	70.300	53,300
2023-11-13	97.000	97.600	83.500	85.800	85.800	52,100
2023-11-10	102.20	102.20	93.000	95.300	95.300	26,900
2023-11-09	103.40	104.30	100.00	100.40	100.40	12,000
2023-11-08	106.10	108.80	101.00	103.10	103.10	28,300
2023-11-07	109.80	112.20	105.20	107.20	107.20	12,200
2023-11-06	108.30	109.30	107.00	108.70	108.70	5,500
2023-11-03	108.50	111.90	107.00	108.90	108.90	4,900
2023-11-02	108.10	112.50	107.30	109.00	109.00	4,500
2023-11-01	107.10	113.00	107.10	109.70	109.70	15,200
2023-10-31	115.00	116.80	105.60	108.20	108.20	26,100
2023-10-30	113.00	116.40	110.00	114.90	114.90	8,900
2023-10-27	111.00	114.30	108.50	111.00	111.00	10,300
2023-10-26	115.70	117.00	110.90	111.60	111.60	14,300
2023-10-25	121.50	121.50	115.00	115.70	115.70	20,600
2023-10-24	120.00	121.40	119.00	119.00	119.00	3,500
2023-10-23	115.10	123.50	115.00	120.70	120.70	19,300
2023-10-20	121.10	126.00	113.40	118.50	118.50	14,200
2023-10-19	130.50	130.50	120.50	121.00	121.00	35,700
2023-10-18	124.00	135.00	122.80	125.70	125.70	83,800
2023-10-17	109.70	132.60	109.70	123.80	123.80	184,500
2023-10-16	106.60	109.30	106.20	108.80	108.80	18,300
2023-10-13	105.80	106.70	103.00	104.70	104.70	14,500
2023-10-12	105.90	106.90	104.00	105.90	105.90	12,700
2023-10-11	103.90	105.90	102.70	105.40	105.40	8,100
2023-10-10	99.900	104.90	99.300	102.70	102.70	10,300
2023-10-09	101.00	101.70	98.400	100.00	100.00	11,100
2023-10-06	99.800	101.80	96.600	98.000	98.000	23,800
2023-10-05	100.30	102.30	96.000	99.500	99.500	44,000
2023-10-04	103.00	105.30	100.00	100.30	100.30	29,500
2023-10-03	104.30	106.60	101.60	104.30	104.30	11,600
2023-10-02	105.50	106.40	104.00	105.50	105.50	16,100
2023-09-29	109.30	109.80	103.00	104.80	104.80	19,700
2023-09-28	108.20	113.00	107.50	107.90	107.90	25,100

← NewerPage 13 of 22 · 1,272 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.