TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.700	13.800	13.700	13.800	13.790	3,400
2022-01-27	13.800	13.800	13.100	13.500	13.490	11,400
2022-01-26	13.300	13.500	13.300	13.500	13.490	300
2022-01-25	13.000	13.600	13.000	13.500	13.490	4,600
2022-01-24	13.700	13.700	12.800	13.000	12.990	11,800
2022-01-21	13.900	14.000	13.600	13.900	13.889	2,800
2022-01-20	14.000	14.000	14.000	14.000	13.989	100
2022-01-19	13.800	13.900	13.600	13.800	13.790	9,100
2022-01-18	14.200	14.200	13.600	13.800	13.790	16,300
2022-01-17	14.400	14.500	14.200	14.300	14.289	3,600
2022-01-14	14.900	14.900	14.000	14.300	14.289	14,900
2022-01-13	14.800	14.900	14.700	14.700	14.689	2,700
2022-01-12	14.900	15.000	14.600	14.700	14.689	8,000
2022-01-11	14.700	14.900	14.600	14.700	14.689	6,500
2022-01-10	14.800	15.100	14.600	14.800	14.789	8,700
2022-01-07	14.600	14.600	14.600	14.600	14.589	0
2022-01-06	14.900	14.900	14.600	14.600	14.589	6,600
2022-01-05	14.300	15.100	14.300	14.600	14.589	45,000
2022-01-04	14.700	15.100	13.400	14.300	14.289	42,000
2022-01-03	14.600	14.700	14.500	14.500	14.489	3,700
2021-12-30	14.300	14.600	14.300	14.600	14.589	1,500
2021-12-29	14.500	14.500	14.300	14.500	14.489	2,400
2021-12-28	14.400	14.700	14.000	14.500	14.489	37,100
2021-12-27	15.100	15.100	14.300	14.600	14.589	34,500
2021-12-24	15.000	15.000	14.500	14.800	14.789	2,300
2021-12-23	14.700	15.000	14.400	14.700	14.689	7,700
2021-12-22	14.900	14.900	14.600	14.800	14.789	1,000
2021-12-21	14.600	14.800	14.600	14.800	14.789	4,300
2021-12-20	14.800	14.800	14.500	14.700	14.689	900
2021-12-17	14.700	15.200	14.600	14.900	14.889	33,800
2021-12-16	14.500	14.600	14.400	14.500	14.489	800
2021-12-15	14.600	14.700	14.300	14.500	14.489	7,300
2021-12-14	14.400	14.700	14.300	14.600	14.589	10,500
2021-12-13	14.800	14.800	14.500	14.500	14.489	2,800
2021-12-10	14.900	14.900	14.700	14.800	14.789	3,300
2021-12-09	14.800	14.900	14.400	14.800	14.789	11,100
2021-12-08	14.700	14.800	14.700	14.700	14.689	1,800
2021-12-07	14.600	14.900	14.100	14.700	14.689	13,200
2021-12-06	14.600	14.800	14.600	14.600	14.589	2,500
2021-12-03	14.700	14.900	14.500	14.800	14.789	4,200
2021-12-02	15.100	15.200	14.500	14.800	14.789	3,000
2021-12-01	15.000	15.200	14.700	14.900	14.889	4,300
2021-11-30	14.500	15.000	14.400	14.700	14.689	11,500
2021-11-29	14.600	14.800	14.500	14.600	14.589	6,000
2021-11-26	14.700	14.900	14.500	14.800	14.789	8,400
2021-11-25	14.700	14.700	14.400	14.600	14.589	8,100
2021-11-24	14.400	14.600	14.400	14.600	14.589	9,700
2021-11-23	14.500	14.600	14.200	14.400	14.389	14,600
2021-11-22	14.600	14.700	14.400	14.500	14.489	2,800
2021-11-19	15.900	16.000	14.400	14.600	14.589	31,300
2021-11-18	14.400	15.500	14.300	15.100	15.089	50,600
2021-11-17	14.400	14.700	14.400	14.600	14.589	2,900
2021-11-16	14.600	14.700	14.500	14.700	14.689	3,900
2021-11-15	14.500	14.700	14.500	14.600	14.589	3,500
2021-11-12	14.600	14.800	14.100	14.400	14.389	37,600
2021-11-11	15.000	15.000	14.300	14.600	14.589	20,800
2021-11-10	14.600	15.000	14.600	14.900	14.889	3,600
2021-11-09	14.700	14.900	14.500	14.800	14.789	9,500
2021-11-08	15.000	15.100	14.500	14.700	14.689	15,600
2021-11-05	15.200	15.300	14.600	15.000	14.989	7,200

← NewerPage 21 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.