TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	28.300	33.600	27.100	30.100	30.095	411,000
2023-04-07	25.100	34.400	23.200	31.400	31.395	884,200
2023-04-06	22.900	27.500	22.200	24.800	24.796	380,600
2023-04-05	21.900	22.700	21.000	22.300	22.296	70,000
2023-04-04	20.600	22.500	20.400	22.100	22.096	83,900
2023-04-03	20.900	20.900	20.200	20.600	20.596	37,300
2023-03-31	20.700	22.800	20.600	20.700	20.696	210,700
2023-03-30	20.900	21.000	20.700	20.900	20.896	14,900
2023-03-29	20.800	20.900	20.700	20.900	20.896	10,100
2023-03-28	20.600	20.700	20.400	20.700	20.696	8,000
2023-03-27	20.400	20.600	20.400	20.600	20.596	7,300
2023-03-24	20.100	20.900	20.100	20.300	20.296	16,000
2023-03-23	20.000	20.300	20.000	20.300	20.296	8,300
2023-03-22	20.300	20.300	19.800	20.100	20.097	13,100
2023-03-21	19.900	20.300	19.800	20.100	20.097	8,200
2023-03-20	20.500	20.500	19.800	19.900	19.897	53,100
2023-03-17	20.200	20.800	20.100	20.100	20.097	19,800
2023-03-16	20.200	21.000	20.100	20.100	20.097	18,900
2023-03-15	20.800	20.900	20.100	20.300	20.296	41,300
2023-03-14	20.800	21.400	20.600	20.700	20.696	20,700
2023-03-13	20.800	21.300	20.700	20.800	20.796	16,600
2023-03-10	21.200	21.400	20.700	20.700	20.696	21,300
2023-03-09	21.800	22.300	20.700	21.100	21.096	43,100
2023-03-07	22.000	22.100	21.100	21.500	21.496	56,200
2023-03-06	21.100	27.400	21.100	21.800	21.796	331,300
2023-03-03	19.900	21.100	18.900	20.500	20.496	217,000
2023-03-02	20.300	20.600	19.800	19.900	19.897	73,300
2023-03-01	20.100	20.400	19.900	20.200	20.196	41,400
2023-02-28	19.800	20.100	19.200	20.100	20.097	38,400
2023-02-27	19.500	19.900	19.500	19.900	19.897	4,000
2023-02-24	19.500	20.000	18.400	19.700	19.697	50,000
2023-02-22	18.800	19.400	18.800	19.200	19.197	20,300
2023-02-21	18.200	18.800	18.100	18.800	18.797	4,500
2023-02-20	18.200	18.500	18.100	18.500	18.497	5,200
2023-02-17	18.700	18.800	18.000	18.300	18.297	24,600
2023-02-16	18.700	18.900	18.600	18.900	18.897	7,700
2023-02-15	18.400	20.300	18.300	18.900	18.897	119,100
2023-02-14	20.000	20.100	17.200	18.900	18.897	238,000
2023-02-13	18.000	19.000	17.500	18.700	18.697	36,600
2023-02-10	17.900	18.000	17.600	17.900	17.897	3,100
2023-02-09	17.900	18.000	17.200	17.900	17.897	30,200
2023-02-08	17.900	18.000	17.400	17.900	17.897	16,100
2023-02-07	16.900	18.100	16.700	17.900	17.897	56,100
2023-02-06	16.500	17.100	16.500	17.000	16.997	21,400
2023-02-03	16.600	16.700	16.500	16.700	16.697	2,200
2023-02-02	16.700	16.800	16.200	16.700	16.697	8,200
2023-02-01	16.500	16.800	16.500	16.700	16.697	4,600
2023-01-31	16.300	16.800	16.100	16.700	16.697	19,300
2023-01-30	16.300	16.400	16.200	16.400	16.397	3,800
2023-01-27	16.800	16.800	15.900	16.300	16.297	47,400
2023-01-26	16.900	17.100	16.500	17.000	16.997	12,100
2023-01-25	17.100	17.100	16.900	17.000	16.997	1,300
2023-01-24	17.000	17.100	16.900	16.900	16.897	3,200
2023-01-23	16.800	17.100	16.800	17.000	16.997	3,300
2023-01-20	16.800	16.800	16.600	16.800	16.797	400
2023-01-19	16.600	16.800	16.600	16.700	16.697	1,300
2023-01-18	16.800	16.800	16.500	16.800	16.797	4,800
2023-01-17	17.000	17.000	16.700	17.000	16.997	18,100
2023-01-16	16.900	17.000	16.400	17.000	16.997	20,900
2023-01-13	16.800	17.300	16.500	17.000	16.997	13,500

← NewerPage 16 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.