TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	38.600	39.900	38.300	38.900	38.900	44,000
2023-07-05	38.400	39.200	37.500	38.700	38.700	14,000
2023-07-04	39.000	39.100	38.000	38.800	38.800	32,600
2023-07-03	39.100	39.800	39.000	39.500	39.500	13,300
2023-06-30	39.700	39.900	39.100	39.300	39.300	17,400
2023-06-29	39.500	40.000	39.000	39.200	39.200	15,000
2023-06-28	39.500	41.400	39.000	39.500	39.500	95,900
2023-06-27	38.700	39.600	38.200	39.300	39.300	24,400
2023-06-26	38.800	39.000	38.700	38.700	38.700	8,700
2023-06-23	39.000	39.700	38.700	38.800	38.800	13,700
2023-06-22	39.300	39.900	39.000	39.300	39.300	13,500
2023-06-21	39.100	39.500	38.700	39.300	39.300	30,000
2023-06-20	39.700	40.400	37.900	38.900	38.900	74,600
2023-06-19	40.600	40.700	37.300	39.600	39.600	108,100
2023-06-16	37.000	47.000	37.000	40.000	40.000	1,032,800
2023-06-15	36.400	38.100	36.200	36.400	36.400	110,100
2023-06-14	35.300	36.600	34.900	36.200	36.200	36,900
2023-06-13	35.300	35.300	34.600	35.200	35.200	19,300
2023-06-09	34.800	35.300	34.800	35.200	35.200	4,700
2023-06-08	34.900	35.300	34.900	35.200	35.200	4,700
2023-06-07	35.100	35.300	34.300	34.800	34.800	13,000
2023-06-06	35.000	35.500	34.600	35.500	35.500	7,700
2023-06-05	35.400	35.900	34.900	35.200	35.200	18,000
2023-06-02	35.000	35.400	34.800	35.400	35.400	14,600
2023-06-01	35.100	35.100	34.900	35.000	35.000	8,200
2023-05-31	35.500	35.600	35.000	35.300	35.300	12,300
2023-05-30	35.800	35.900	35.200	35.600	35.600	8,900
2023-05-29	36.500	36.700	35.200	36.000	36.000	23,400
2023-05-26	36.500	37.100	35.400	36.600	36.600	68,300
2023-05-25	35.500	38.000	35.300	35.600	35.600	80,000
2023-05-24	35.800	35.800	34.700	34.900	34.900	14,500
2023-05-23	35.100	36.600	34.700	35.400	35.400	28,100
2023-05-22	33.700	35.800	33.100	35.400	35.400	67,600
2023-05-19	35.000	35.000	33.500	33.700	33.700	39,900
2023-05-18	35.400	38.800	34.000	34.600	34.594	200,400
2023-05-17	36.300	36.300	34.000	35.200	35.194	47,700
2023-05-16	36.400	36.800	35.700	36.300	36.294	24,300
2023-05-15	37.400	37.400	35.800	36.700	36.694	62,700
2023-05-12	37.300	37.900	36.700	37.000	36.994	21,300
2023-05-11	37.000	40.100	37.000	38.000	37.993	313,100
2023-05-10	35.500	39.000	34.500	37.000	36.994	386,700
2023-05-08	34.800	36.300	33.900	34.900	34.894	33,100
2023-05-05	35.600	35.800	33.600	34.600	34.594	31,300
2023-05-04	35.700	36.500	35.000	35.800	35.794	35,300
2023-05-03	35.500	35.800	33.200	35.600	35.594	21,900
2023-05-02	38.400	38.400	35.300	35.900	35.894	63,200
2023-04-28	38.300	43.900	37.500	38.400	38.393	300,000
2023-04-27	41.000	51.000	36.500	37.300	37.293	951,900
2023-04-26	29.100	40.500	28.400	40.500	40.493	1,346,100
2023-04-25	28.900	29.300	28.200	29.000	28.995	41,500
2023-04-24	28.600	29.400	28.200	28.500	28.495	19,300
2023-04-21	28.900	29.000	28.100	28.500	28.495	13,700
2023-04-20	29.100	29.100	28.200	28.800	28.795	41,400
2023-04-19	28.200	31.000	28.200	29.400	29.395	87,400
2023-04-18	28.800	29.200	27.100	28.000	27.995	93,000
2023-04-17	29.100	30.000	26.800	28.600	28.595	133,900
2023-04-14	29.000	29.700	28.000	29.000	28.995	55,800
2023-04-13	29.200	29.500	28.800	29.200	29.195	6,000
2023-04-12	30.100	30.400	27.600	29.300	29.295	59,100
2023-04-11	30.200	30.500	29.100	29.700	29.695	52,100

← NewerPage 15 of 22 · 1,273 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.