TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	16.400	17.400	16.200	17.000	16.997	86,500
2023-01-11	15.700	16.500	15.700	16.400	16.397	33,800
2023-01-10	15.700	16.200	15.600	15.900	15.897	8,500
2023-01-09	15.800	15.800	15.600	15.800	15.797	4,700
2023-01-06	15.700	15.800	15.600	15.800	15.797	2,700
2023-01-05	15.900	16.200	15.600	15.700	15.697	11,200
2023-01-04	15.500	16.600	15.400	15.900	15.897	23,900
2023-01-03	15.700	15.700	15.500	15.600	15.597	3,500
2022-12-30	15.400	15.900	15.400	15.800	15.797	8,200
2022-12-29	15.400	15.600	15.200	15.300	15.297	6,600
2022-12-28	15.600	15.700	15.300	15.500	15.497	4,800
2022-12-27	15.600	15.800	15.300	15.700	15.697	10,500
2022-12-26	15.700	16.000	15.500	15.700	15.697	6,900
2022-12-23	15.800	16.300	15.500	15.600	15.597	24,700
2022-12-22	15.800	16.100	15.100	15.700	15.697	41,300
2022-12-21	15.600	15.900	15.500	15.700	15.697	10,600
2022-12-20	15.100	15.700	14.900	15.700	15.697	36,000
2022-12-19	15.300	15.300	14.900	15.200	15.197	12,300
2022-12-16	15.400	15.900	15.100	15.300	15.297	29,900
2022-12-15	15.400	15.800	15.300	15.600	15.597	9,300
2022-12-14	15.600	15.600	15.400	15.500	15.497	2,700
2022-12-13	15.100	15.700	14.800	15.600	15.597	20,000
2022-12-12	15.300	15.400	14.800	15.300	15.297	9,200
2022-12-09	15.200	15.300	14.800	15.200	15.197	8,200
2022-12-08	15.000	15.400	15.000	15.400	15.397	2,700
2022-12-07	15.300	15.300	15.000	15.200	15.197	5,100
2022-12-06	15.300	15.400	15.200	15.300	15.297	3,400
2022-12-05	15.300	15.300	15.200	15.300	15.297	4,700
2022-12-02	15.600	15.600	14.900	15.400	15.397	44,300
2022-12-01	16.000	16.000	15.400	15.800	15.797	6,100
2022-11-30	15.800	16.500	15.600	16.000	15.997	23,600
2022-11-29	15.800	15.900	15.000	15.500	15.497	33,600
2022-11-28	16.500	16.700	15.200	15.900	15.897	41,000
2022-11-25	16.400	16.700	16.300	16.600	16.597	4,300
2022-11-24	16.500	16.700	16.200	16.400	16.397	14,900
2022-11-23	16.200	16.500	16.200	16.500	16.497	4,800
2022-11-22	16.500	16.500	16.100	16.500	16.497	11,200
2022-11-21	16.600	16.700	15.900	16.400	16.397	12,100
2022-11-18	16.900	17.600	15.700	16.600	16.597	58,400
2022-11-17	17.500	17.700	16.500	16.900	16.897	26,300
2022-11-16	17.200	18.000	17.100	17.500	17.497	21,900
2022-11-15	17.800	17.900	17.100	17.500	17.497	22,700
2022-11-14	18.100	18.800	17.500	18.200	18.197	42,100
2022-11-11	17.500	20.700	17.500	18.500	18.497	358,800
2022-11-10	16.500	21.800	16.500	17.500	17.497	937,300
2022-11-09	14.600	19.500	13.700	16.300	16.297	118,500
2022-11-08	14.000	15.300	13.600	14.300	14.298	137,500
2022-11-07	13.600	14.200	13.400	14.000	13.998	27,600
2022-11-03	13.700	14.100	13.500	13.600	13.598	19,800
2022-11-02	13.700	13.700	13.700	13.700	13.698	700
2022-11-01	13.600	13.700	13.600	13.600	13.598	1,000
2022-10-31	13.600	13.600	13.500	13.600	13.598	500
2022-10-28	13.600	13.600	13.400	13.600	13.598	1,900
2022-10-27	13.400	13.600	13.400	13.600	13.598	800
2022-10-26	13.600	13.600	13.500	13.600	13.598	1,100
2022-10-25	13.600	13.700	13.500	13.700	13.698	6,000
2022-10-24	13.700	13.700	13.500	13.600	13.598	2,000
2022-10-21	13.400	13.600	13.400	13.600	13.598	2,500
2022-10-20	13.500	13.800	13.200	13.400	13.398	9,500
2022-10-19	13.500	13.600	13.400	13.600	13.598	2,400

← NewerPage 17 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.