TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	13.800	13.800	13.600	13.600	13.598	2,200
2022-10-17	13.600	13.800	13.600	13.700	13.698	1,800
2022-10-14	13.600	13.600	13.600	13.600	13.598	200
2022-10-13	13.500	13.600	13.500	13.600	13.598	2,100
2022-10-12	13.600	13.700	13.500	13.500	13.498	1,700
2022-10-11	13.900	13.900	13.500	13.700	13.698	4,000
2022-10-10	12.200	13.900	12.200	13.800	13.798	25,900
2022-10-07	13.000	13.200	12.800	12.900	12.898	700
2022-10-06	12.900	13.000	12.600	13.000	12.998	800
2022-10-05	12.800	13.400	12.000	12.900	12.898	10,800
2022-10-04	12.900	12.900	12.400	12.700	12.698	900
2022-10-03	11.800	12.900	11.600	12.900	12.898	8,500
2022-09-30	12.000	12.000	11.300	11.700	11.698	3,300
2022-09-29	12.500	12.500	11.300	11.600	11.598	14,200
2022-09-28	12.500	12.700	11.900	12.100	12.098	4,600
2022-09-27	12.100	12.700	11.500	11.700	11.698	8,100
2022-09-26	12.500	12.500	11.100	12.000	11.998	15,300
2022-09-23	12.900	12.900	12.500	12.900	12.898	4,700
2022-09-22	12.700	13.500	12.600	13.200	13.198	8,800
2022-09-21	12.200	13.000	12.000	12.800	12.798	14,300
2022-09-20	13.900	14.000	12.600	13.000	12.998	64,200
2022-09-19	14.000	14.000	13.600	13.700	13.698	26,800
2022-09-16	14.700	15.800	13.400	14.100	14.098	107,000
2022-09-15	13.800	17.000	13.300	14.800	14.797	218,400
2022-09-14	13.800	13.800	13.400	13.700	13.698	7,300
2022-09-13	13.800	15.500	13.600	13.800	13.798	178,100
2022-09-12	13.000	14.800	12.900	13.700	13.698	151,300
2022-09-09	13.000	13.000	13.000	13.000	12.998	2,700
2022-09-08	13.000	13.000	12.900	13.000	12.998	1,800
2022-09-07	13.000	13.100	12.900	13.100	13.098	8,100
2022-09-06	13.200	13.200	12.800	13.000	12.998	9,000
2022-09-05	13.400	13.400	13.200	13.300	13.298	1,400
2022-09-02	13.100	13.400	12.900	13.300	13.298	14,600
2022-09-01	13.200	13.200	13.200	13.200	13.198	1,800
2022-08-31	13.000	13.500	12.900	13.300	13.298	4,500
2022-08-30	13.000	13.200	13.000	13.200	13.198	3,300
2022-08-29	12.900	13.200	12.900	13.200	13.198	2,000
2022-08-26	13.100	13.100	12.800	13.100	13.098	2,100
2022-08-25	13.100	13.100	13.100	13.100	13.098	100
2022-08-24	13.100	13.200	13.000	13.000	12.998	2,200
2022-08-23	13.100	13.200	12.900	13.200	13.198	7,000
2022-08-22	13.100	13.100	12.800	13.100	13.098	1,300
2022-08-19	13.100	13.100	12.900	13.100	13.098	1,300
2022-08-18	13.200	13.200	12.900	13.000	12.998	1,900
2022-08-17	13.200	13.200	12.900	13.100	13.098	3,400
2022-08-16	13.000	13.200	12.800	13.100	13.098	7,100
2022-08-15	13.200	13.200	12.900	13.200	13.198	500
2022-08-12	12.900	13.200	12.900	13.200	13.198	300
2022-08-11	13.100	13.100	13.100	13.100	13.098	1,000
2022-08-10	13.100	13.400	12.800	13.100	13.098	4,500
2022-08-09	13.200	13.300	13.200	13.200	13.198	1,300
2022-08-08	13.100	13.300	13.100	13.100	13.098	1,000
2022-08-05	13.500	13.500	13.000	13.000	12.998	9,300
2022-08-04	13.200	13.400	13.200	13.400	13.398	4,600
2022-08-03	13.400	13.400	13.200	13.300	13.298	1,900
2022-08-02	13.500	13.500	13.400	13.400	13.398	1,100
2022-08-01	13.500	13.500	13.100	13.400	13.398	9,900
2022-07-29	13.300	13.600	13.100	13.200	13.198	17,000
2022-07-28	13.000	13.300	13.000	13.300	13.298	3,700
2022-07-27	13.200	13.400	13.100	13.200	13.198	5,500

← NewerPage 18 of 22 · 1,270 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.