TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	13.600	13.700	13.100	13.400	13.390	11,000
2022-04-25	13.700	13.800	13.100	13.300	13.290	6,900
2022-04-22	14.000	14.000	13.600	14.000	13.989	1,000
2022-04-21	13.700	14.000	13.700	14.000	13.989	4,000
2022-04-20	13.500	14.000	12.800	14.000	13.989	27,100
2022-04-19	14.100	14.300	13.200	13.700	13.690	41,400
2022-04-18	13.700	14.100	13.300	14.100	14.089	8,800
2022-04-15	13.500	14.000	13.100	13.600	13.590	40,000
2022-04-14	13.500	13.700	13.300	13.300	13.290	6,500
2022-04-13	13.700	13.700	13.000	13.500	13.490	15,300
2022-04-12	13.900	13.900	13.700	13.900	13.889	1,600
2022-04-11	14.300	14.400	13.600	13.800	13.790	7,300
2022-04-08	14.400	14.700	13.700	14.500	14.489	22,600
2022-04-07	14.400	14.900	14.300	14.700	14.689	4,300
2022-04-06	13.400	15.000	13.400	14.800	14.789	62,000
2022-04-05	13.100	13.400	12.600	13.400	13.390	8,300
2022-04-04	13.000	13.100	12.900	13.100	13.090	2,900
2022-04-01	12.700	13.100	12.500	13.100	13.090	16,400
2022-03-31	12.600	13.200	12.500	13.100	13.090	5,400
2022-03-30	12.800	13.000	12.300	13.000	12.990	1,300
2022-03-29	11.700	12.800	11.700	12.800	12.790	3,800
2022-03-28	11.700	11.700	8.600	11.600	11.591	1,100
2022-03-25	11.600	11.600	11.600	11.600	11.591	0
2022-03-24	11.600	11.600	11.600	11.600	11.591	0
2022-03-23	11.600	11.600	11.600	11.600	11.591	0
2022-03-22	11.600	11.600	11.600	11.600	11.591	0
2022-03-21	11.600	11.600	11.600	11.600	11.591	0
2022-03-18	11.600	11.600	11.600	11.600	11.591	0
2022-03-17	11.600	11.600	11.600	11.600	11.591	0
2022-03-16	11.600	11.600	11.600	11.600	11.591	0
2022-03-15	11.600	11.600	11.600	11.600	11.591	0
2022-03-14	11.600	11.600	11.600	11.600	11.591	0
2022-03-11	11.600	11.600	11.600	11.600	11.591	0
2022-03-10	11.600	11.600	11.600	11.600	11.591	0
2022-03-09	11.600	11.600	11.600	11.600	11.591	0
2022-03-04	11.600	11.600	11.600	11.600	11.591	0
2022-03-03	11.600	11.600	11.600	11.600	11.591	0
2022-03-02	11.600	11.600	11.600	11.600	11.591	0
2022-03-01	11.600	11.600	11.600	11.600	11.591	0
2022-02-28	11.600	11.600	11.600	11.600	11.591	0
2022-02-25	11.000	12.900	11.000	11.600	11.591	5,000
2022-02-24	12.900	12.900	11.000	11.000	10.992	13,400
2022-02-23	13.400	13.400	13.400	13.400	13.390	0
2022-02-22	13.200	13.600	12.600	13.400	13.390	1,900
2022-02-21	14.300	14.500	13.000	13.100	13.090	10,200
2022-02-18	14.500	14.800	14.300	14.300	14.289	1,900
2022-02-17	14.600	14.700	14.300	14.700	14.689	2,500
2022-02-16	14.500	14.800	14.400	14.800	14.789	1,300
2022-02-15	14.400	14.800	14.100	14.600	14.589	10,800
2022-02-14	14.200	14.600	14.100	14.500	14.489	1,100
2022-02-11	14.600	14.700	14.400	14.400	14.389	1,500
2022-02-10	14.400	14.700	14.300	14.700	14.689	5,700
2022-02-09	14.500	14.500	14.300	14.500	14.489	900
2022-02-08	13.800	14.500	13.800	14.300	14.289	11,200
2022-02-07	13.800	13.800	13.600	13.800	13.790	700
2022-02-04	13.800	14.700	13.400	13.700	13.690	36,700
2022-02-03	13.700	13.900	13.700	13.800	13.790	700
2022-02-02	13.700	13.900	13.600	13.900	13.889	3,100
2022-02-01	13.700	13.800	13.700	13.800	13.790	300
2022-01-31	13.900	13.900	13.700	13.800	13.790	1,200

← NewerPage 20 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.