TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	13.300	13.300	12.800	13.300	13.298	18,500
2022-07-25	13.600	13.800	12.800	13.300	13.298	16,400
2022-07-22	12.800	13.900	12.800	13.600	13.598	30,900
2022-07-21	12.800	12.800	12.600	12.800	12.798	1,300
2022-07-20	12.600	12.800	12.600	12.800	12.798	2,900
2022-07-19	12.500	12.800	12.500	12.700	12.698	7,500
2022-07-18	12.600	12.800	12.300	12.400	12.398	10,400
2022-07-15	12.500	12.800	12.300	12.600	12.598	7,100
2022-07-14	12.200	12.900	12.200	12.400	12.398	31,300
2022-07-13	13.300	13.500	13.000	13.300	13.298	23,400
2022-07-12	14.100	14.400	12.900	13.400	13.398	193,600
2022-07-11	17.400	18.300	15.400	15.700	15.688	275,900
2022-07-08	17.100	17.200	16.600	16.800	16.787	20,500
2022-07-07	16.900	17.200	16.200	16.800	16.787	61,400
2022-07-06	17.000	17.100	16.500	17.000	16.987	24,400
2022-07-05	17.200	17.200	16.800	17.000	16.987	3,800
2022-07-04	16.700	17.400	16.300	17.200	17.187	20,800
2022-07-01	17.100	17.700	16.800	17.000	16.987	93,000
2022-06-30	17.100	17.500	15.500	16.900	16.887	101,400
2022-06-29	17.200	17.300	16.800	16.900	16.887	5,200
2022-06-28	16.800	17.000	16.200	17.000	16.987	18,100
2022-06-27	16.600	17.000	16.500	16.700	16.687	8,400
2022-06-24	16.900	17.100	16.400	16.900	16.887	7,100
2022-06-23	17.400	17.400	16.700	17.000	16.987	3,400
2022-06-22	16.600	17.500	16.500	17.100	17.087	7,800
2022-06-21	16.800	17.000	16.300	16.800	16.787	11,400
2022-06-20	16.500	17.000	16.100	16.800	16.787	16,700
2022-06-17	16.300	18.500	16.200	16.600	16.587	102,400
2022-06-16	16.000	16.200	15.900	16.100	16.088	7,700
2022-06-15	15.900	16.300	15.600	15.800	15.788	13,500
2022-06-14	15.500	16.300	15.400	15.700	15.688	12,100
2022-06-10	15.300	15.500	15.300	15.500	15.488	2,500
2022-06-09	15.300	15.900	15.300	15.500	15.488	55,000
2022-06-08	15.500	15.500	15.000	15.200	15.189	17,100
2022-06-07	15.200	15.600	15.200	15.200	15.189	6,300
2022-06-06	16.000	16.000	14.700	15.400	15.388	45,000
2022-06-03	15.700	16.100	15.600	16.000	15.988	3,800
2022-06-02	15.500	16.100	15.500	15.700	15.688	3,700
2022-06-01	15.900	16.200	15.400	15.700	15.688	25,200
2022-05-31	15.400	16.800	15.400	15.800	15.788	52,900
2022-05-30	14.900	17.900	14.800	15.800	15.788	238,900
2022-05-27	14.400	14.900	14.200	14.600	14.589	11,300
2022-05-26	14.800	15.600	14.500	14.500	14.489	22,600
2022-05-25	14.800	15.400	14.500	14.600	14.589	22,700
2022-05-24	17.000	17.100	14.300	14.900	14.889	80,000
2022-05-23	17.100	18.700	15.300	16.900	16.887	168,700
2022-05-20	15.000	17.100	14.300	15.500	15.488	124,200
2022-05-19	14.000	16.000	13.800	15.100	15.089	381,000
2022-05-18	13.100	14.500	12.900	14.300	14.289	58,300
2022-05-17	13.200	13.400	13.100	13.300	13.290	7,800
2022-05-16	13.700	13.700	13.100	13.300	13.290	10,500
2022-05-13	13.600	13.700	13.000	13.400	13.390	11,100
2022-05-12	13.500	13.800	13.500	13.700	13.690	700
2022-05-11	13.700	13.800	13.600	13.800	13.790	2,200
2022-05-06	13.900	14.300	13.500	14.000	13.989	14,400
2022-05-05	13.800	13.900	13.700	13.800	13.790	1,700
2022-05-04	14.000	14.000	13.800	13.900	13.889	700
2022-04-29	13.600	14.000	13.500	14.000	13.989	7,800
2022-04-28	13.700	13.800	13.600	13.800	13.790	1,000
2022-04-27	13.400	13.900	13.400	13.900	13.889	6,700

← NewerPage 19 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.