TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	106.70	108.60	106.00	106.90	106.90	11,300
2023-09-26	107.40	108.80	104.70	107.00	107.00	9,500
2023-09-25	105.00	110.00	102.20	107.40	107.40	29,300
2023-09-22	103.50	106.10	100.10	105.00	105.00	20,800
2023-09-21	110.10	115.70	101.90	101.90	101.90	37,600
2023-09-20	119.70	119.80	97.600	108.10	108.10	114,700
2023-09-19	127.70	127.80	112.00	118.10	118.10	46,300
2023-09-18	126.90	128.50	123.00	127.70	127.70	12,200
2023-09-15	116.00	127.00	105.00	124.20	124.20	22,200
2023-09-14	137.50	138.30	103.10	119.80	119.80	87,600
2023-09-13	137.30	141.30	135.00	136.30	136.30	21,500
2023-09-12	134.70	136.30	133.00	135.70	135.70	10,100
2023-09-11	138.00	138.00	131.00	134.00	134.00	31,300
2023-09-08	136.50	140.00	123.40	137.70	137.70	67,900
2023-09-07	143.30	147.30	130.00	136.00	136.00	50,500
2023-09-06	143.60	144.90	133.00	143.30	143.30	47,800
2023-09-05	145.70	145.70	141.00	143.40	143.40	27,400
2023-09-04	145.70	145.70	142.10	144.60	144.60	19,400
2023-09-01	142.90	145.00	140.90	144.70	144.70	18,900
2023-08-31	148.00	148.00	142.00	143.30	143.30	35,500
2023-08-30	146.00	149.10	141.30	148.00	148.00	37,600
2023-08-29	153.30	153.50	141.30	146.00	146.00	99,800
2023-08-28	141.90	172.60	141.30	150.80	150.80	288,700
2023-08-25	143.40	145.00	131.00	136.50	136.50	57,200
2023-08-24	137.00	143.90	130.10	139.50	139.50	35,100
2023-08-23	142.20	151.50	124.40	137.40	137.40	221,600
2023-08-22	128.30	137.90	128.30	137.90	137.90	110,800
2023-08-21	115.70	125.50	114.10	125.50	125.50	73,700
2023-08-18	111.00	115.50	108.60	114.10	114.10	75,900
2023-08-17	114.00	117.40	100.30	104.80	104.80	67,600
2023-08-16	126.10	136.00	105.20	112.40	112.40	118,200
2023-08-15	135.50	135.50	117.50	129.90	129.90	75,300
2023-08-14	120.90	135.60	120.90	135.60	135.60	86,900
2023-08-11	108.40	132.30	96.300	123.40	123.40	215,700
2023-08-10	180.00	180.00	100.60	120.40	120.40	531,100
2023-08-09	165.40	165.40	152.00	165.40	165.40	76,100
2023-08-08	146.20	150.50	137.00	150.50	150.50	83,700
2023-08-07	128.00	136.90	127.80	136.90	136.90	111,400
2023-08-04	98.300	128.00	97.100	125.90	125.90	603,500
2023-08-03	73.700	102.50	71.000	98.300	98.300	386,400
2023-08-02	67.000	82.700	65.200	73.600	73.600	473,900
2023-08-01	53.300	67.000	52.700	64.500	64.500	326,000
2023-07-31	51.900	54.900	50.900	52.800	52.800	159,500
2023-07-28	46.900	56.500	46.000	51.400	51.400	416,000
2023-07-27	47.600	51.800	45.700	46.600	46.600	203,900
2023-07-26	45.900	48.600	44.500	48.000	48.000	153,800
2023-07-25	43.800	45.600	42.700	45.100	45.100	49,400
2023-07-24	43.100	43.700	42.400	43.300	43.300	30,300
2023-07-21	42.000	42.400	41.100	42.000	42.000	23,700
2023-07-20	44.600	44.600	39.100	42.600	42.600	159,200
2023-07-19	41.000	47.000	40.300	44.100	44.100	296,600
2023-07-18	39.800	41.000	39.400	40.900	40.900	73,000
2023-07-17	39.500	39.800	38.900	39.800	39.800	20,700
2023-07-14	39.100	39.600	39.100	39.500	39.500	9,800
2023-07-13	39.500	39.700	39.200	39.200	39.200	14,100
2023-07-12	39.300	39.600	39.000	39.300	39.300	26,400
2023-07-11	39.500	39.500	38.800	39.200	39.200	7,600
2023-07-10	39.100	39.400	38.900	39.100	39.100	18,800
2023-07-07	38.800	39.500	38.500	38.800	38.800	16,500
2023-07-06	38.600	39.900	38.300	38.900	38.900	44,000

← NewerPage 14 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.