TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	43.700	49.600	43.700	47.200	47.200	65,700
2026-07-24	42.200	44.400	42.200	44.300	44.300	11,100
2026-07-23	43.500	45.900	41.900	42.700	42.700	10,700
2026-07-22	43.100	44.100	42.400	43.000	43.000	9,700
2026-07-21	40.000	47.700	40.000	42.700	42.700	48,500
2026-07-20	36.900	39.700	36.900	38.100	38.100	48,200
2026-07-17	35.400	38.000	35.400	36.200	36.200	13,800
2026-07-16	34.500	36.000	33.700	34.200	34.200	95,700
2026-07-15	35.000	37.400	34.200	34.200	34.200	11,500
2026-07-14	35.100	39.000	34.300	34.500	34.500	28,400
2026-07-13	35.000	35.000	34.000	35.000	35.000	9,300
2026-07-10	34.600	36.200	34.000	34.000	34.000	13,100
2026-07-09	36.800	36.800	34.300	34.800	34.800	59,700
2026-07-08	37.300	39.900	36.100	36.700	36.700	63,100
2026-07-07	36.700	39.500	35.700	36.900	36.900	53,700
2026-07-06	39.100	40.000	36.400	36.900	36.900	12,700
2026-07-03	40.900	42.700	36.700	39.600	39.600	19,000
2026-07-02	40.300	46.600	39.800	40.200	40.200	32,800
2026-07-01	39.400	42.800	39.400	41.900	41.900	34,100
2026-06-30	37.700	39.400	37.200	38.700	38.700	59,400
2026-06-29	36.000	38.100	35.500	36.500	36.500	31,000
2026-06-26	36.000	36.300	35.100	35.500	35.500	9,800
2026-06-25	39.100	39.200	35.200	36.200	36.200	9,100
2026-06-24	39.200	39.700	38.000	38.900	38.900	4,900
2026-06-23	39.200	41.200	38.100	39.500	39.500	14,300
2026-06-22	43.100	43.800	38.800	40.900	40.900	16,300
2026-06-19	45.000	45.200	43.100	44.200	44.200	19,300
2026-06-18	46.800	46.900	45.100	45.100	45.100	5,000
2026-06-17	47.900	49.200	46.200	47.000	47.000	34,800
2026-06-16	46.900	47.600	46.900	47.400	47.400	3,200
2026-06-15	47.000	48.100	46.300	47.200	47.200	14,700
2026-06-11	46.100	47.200	46.100	46.700	46.700	1,000
2026-06-10	47.100	47.200	45.700	46.100	46.100	5,100
2026-06-09	47.200	47.400	46.500	46.800	46.800	12,200
2026-06-08	48.000	48.200	47.400	47.400	47.400	3,500
2026-06-05	49.000	49.000	48.000	48.400	48.400	4,700
2026-06-04	49.500	49.500	48.300	48.700	48.700	2,400
2026-06-03	49.000	49.400	48.200	48.300	48.300	3,900
2026-06-02	47.400	48.900	47.100	47.500	47.500	19,800
2026-06-01	50.500	51.000	47.000	48.000	48.000	30,600
2026-05-29	51.000	52.100	50.100	51.800	51.800	8,400
2026-05-28	49.300	55.400	49.000	51.200	51.200	30,800
2026-05-27	49.300	50.000	49.100	49.400	49.400	2,600
2026-05-26	50.500	50.600	49.300	50.500	50.500	2,200
2026-05-25	51.200	51.200	50.000	50.700	50.700	2,700
2026-05-22	51.200	51.200	50.500	50.700	50.700	2,200
2026-05-21	51.100	51.200	50.000	50.900	50.900	5,400
2026-05-20	51.100	51.600	50.500	51.200	51.200	900
2026-05-19	51.000	51.600	50.600	50.600	50.600	6,800
2026-05-18	52.700	52.800	50.800	51.000	51.000	7,600
2026-05-15	52.900	53.000	52.100	52.400	52.400	1,900
2026-05-14	52.700	53.800	52.200	52.600	52.600	3,700
2026-05-13	52.600	54.100	51.700	52.300	52.300	28,500
2026-05-12	52.400	52.400	52.100	52.100	52.100	800
2026-05-11	51.800	52.400	51.800	52.400	52.400	900
2026-05-08	52.000	52.700	51.600	51.900	51.900	9,100
2026-05-07	51.300	51.700	51.300	51.700	51.700	2,200
2026-05-06	51.700	51.800	50.700	51.000	51.000	5,600
2026-05-05	51.800	51.800	51.000	51.100	51.100	700
2026-05-04	51.800	52.300	50.500	51.100	51.100	10,900

← NewerPage 2 of 5 · 254 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.