TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	52.100	52.400	51.300	51.400	51.400	5,600
2026-04-29	53.000	54.500	50.500	51.200	51.200	25,600
2026-04-28	53.600	54.000	51.100	52.600	52.600	26,900
2026-04-27	56.200	56.800	52.000	54.100	54.100	18,100
2026-04-24	56.600	57.500	55.300	56.400	56.400	5,100
2026-04-23	58.800	59.000	56.300	57.200	57.200	7,000
2026-04-22	55.700	60.000	55.500	56.700	56.700	56,500
2026-04-21	53.600	60.000	53.600	56.600	56.600	47,600
2026-04-20	55.100	55.100	53.000	53.600	53.600	38,000
2026-04-17	53.700	56.500	53.300	53.500	53.500	17,700
2026-04-16	53.600	53.800	52.400	52.900	52.900	4,100
2026-04-15	52.300	53.500	51.600	53.300	53.300	6,300
2026-04-14	51.900	52.800	51.400	52.400	52.400	17,400
2026-04-13	52.500	52.800	51.400	51.800	51.800	5,800
2026-04-10	52.800	53.500	52.500	53.500	53.500	3,200
2026-04-09	53.200	54.900	52.700	52.800	52.800	13,500
2026-04-08	54.400	54.400	53.500	53.700	53.700	3,900
2026-04-07	53.600	54.300	53.600	53.800	53.800	1,800
2026-04-06	53.500	54.700	52.800	54.600	54.600	7,100
2026-04-03	52.900	54.900	52.900	53.200	53.200	4,800
2026-04-02	52.600	56.300	52.600	53.400	53.400	51,700
2026-04-01	52.800	53.100	52.000	52.000	52.000	9,400
2026-03-31	53.500	53.700	52.500	53.000	53.000	16,300
2026-03-30	54.100	54.900	53.400	53.600	53.600	13,300
2026-03-27	55.800	55.800	54.000	54.700	54.700	20,500
2026-03-26	56.300	56.500	55.500	55.700	55.700	5,600
2026-03-25	56.300	56.300	55.600	55.800	55.800	1,700
2026-03-24	54.800	56.500	54.400	54.400	54.400	9,900
2026-03-23	55.700	56.800	53.600	53.600	53.600	32,100
2026-03-20	55.400	55.700	55.000	55.000	55.000	2,700
2026-03-19	55.200	56.500	55.200	55.700	55.700	7,900
2026-03-18	57.400	57.800	54.200	55.400	55.400	18,000
2026-03-17	59.100	60.300	56.000	58.300	58.300	31,000
2026-03-16	55.800	61.000	53.800	58.300	58.300	117,100
2026-03-13	52.200	55.900	51.800	52.000	52.000	25,000
2026-03-12	51.900	52.200	51.600	51.600	51.600	2,600
2026-03-11	51.300	52.200	50.900	51.400	51.400	8,900
2026-03-10	50.600	52.800	50.000	51.200	51.200	46,200
2026-03-09	53.000	53.000	48.500	52.000	52.000	40,700
2026-03-06	52.800	53.800	52.800	53.300	53.300	7,500
2026-03-05	52.600	52.900	52.200	52.800	52.800	2,700
2026-03-04	53.300	54.000	51.400	51.900	51.900	15,200
2026-03-03	53.700	53.900	52.800	52.800	52.800	20,100
2026-03-02	56.300	58.100	53.600	53.800	53.800	45,300
2026-02-27	56.800	56.900	56.100	56.300	56.300	1,900
2026-02-26	56.500	56.500	56.200	56.300	56.300	800
2026-02-25	56.300	56.700	56.300	56.400	56.400	4,100
2026-02-24	57.000	57.500	56.000	56.300	56.300	7,900
2026-02-20	57.400	59.900	56.900	57.400	57.400	10,800
2026-02-19	57.600	57.600	55.100	56.500	56.500	11,200
2026-02-18	58.200	58.200	57.300	58.100	58.100	2,700
2026-02-17	58.800	59.000	57.400	58.400	58.400	6,700
2026-02-16	58.400	58.400	58.000	58.100	58.100	1,700
2026-02-13	58.900	59.100	58.200	58.600	58.600	1,800
2026-02-12	58.400	59.300	57.700	59.100	59.100	2,900
2026-02-11	57.600	58.200	57.100	57.900	57.900	1,600
2026-02-10	58.700	58.700	57.400	58.200	58.200	4,200
2026-02-09	59.400	60.000	58.400	59.200	59.200	11,200
2026-02-06	57.100	59.100	56.700	59.000	59.000	13,300
2026-02-05	59.000	59.000	56.400	56.500	56.500	16,700

← NewerPage 3 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.