TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	45.300	47.100	45.300	46.000	46.000	30,700
2025-11-05	45.400	47.900	44.900	45.500	45.500	63,700
2025-11-03	45.600	47.700	44.500	45.400	45.400	39,200
2025-11-01	45.500	45.800	45.100	45.100	45.100	4,500
2025-10-31	45.100	47.900	44.400	45.100	45.100	28,900
2025-10-30	45.300	45.500	44.300	44.900	44.900	2,600
2025-10-29	45.600	47.400	44.900	44.900	44.900	33,300
2025-10-28	44.100	46.200	44.100	45.100	45.100	26,800
2025-10-27	45.000	45.700	41.900	43.400	43.400	19,900
2025-10-24	45.500	45.900	45.100	45.100	45.100	1,300
2025-10-23	46.500	46.500	45.200	45.400	45.400	12,600
2025-10-22	47.300	47.700	45.600	46.800	46.800	8,500
2025-10-21	46.800	48.300	45.700	45.900	45.900	58,300
2025-10-20	47.000	49.000	46.100	47.500	47.500	28,300
2025-10-17	45.800	47.500	45.500	46.200	46.200	10,100
2025-10-16	44.600	47.600	43.500	44.300	44.300	21,500
2025-10-15	45.600	45.600	43.500	44.500	44.500	9,700
2025-10-14	46.900	47.400	45.200	45.600	45.600	23,900
2025-10-13	46.300	48.200	45.300	45.500	45.500	56,600
2025-10-10	47.200	49.000	45.800	46.000	46.000	51,900
2025-10-09	46.900	47.800	45.100	47.600	47.600	13,900
2025-10-08	48.800	49.200	46.900	47.100	47.100	32,000
2025-10-07	48.800	49.700	48.500	48.500	48.500	5,300
2025-10-06	47.100	50.000	47.100	49.100	49.100	25,000
2025-10-03	47.200	49.800	45.900	48.300	48.300	103,500
2025-10-02	50.700	50.900	46.000	49.000	49.000	37,800
2025-10-01	51.800	52.000	49.900	50.200	50.200	29,700
2025-09-30	52.400	52.700	51.500	52.100	52.100	6,400
2025-09-29	53.600	54.300	51.500	51.600	51.600	15,600
2025-09-26	53.600	54.100	53.200	53.200	53.200	3,600
2025-09-25	54.000	54.700	53.400	53.500	53.500	3,800
2025-09-24	54.400	54.500	53.400	53.500	53.500	1,600
2025-09-23	53.800	55.100	53.100	54.200	54.200	30,800
2025-09-22	52.100	52.800	52.000	52.500	52.500	7,000
2025-09-19	53.800	53.900	52.100	52.300	52.300	16,700
2025-09-18	54.300	54.300	53.200	53.500	53.500	1,300
2025-09-17	54.700	54.700	54.300	54.500	54.500	1,900
2025-09-16	55.300	55.300	54.000	54.100	54.100	4,400
2025-09-15	56.000	56.000	54.900	55.200	55.200	2,000
2025-09-12	56.200	56.300	54.600	55.300	55.300	3,900
2025-09-11	55.500	56.500	54.400	56.000	56.000	16,300
2025-09-10	56.000	56.500	55.300	55.700	55.700	14,200
2025-09-09	55.000	56.000	54.500	55.500	55.500	11,500
2025-09-08	52.300	55.500	52.100	53.800	53.800	52,300
2025-09-05	51.900	53.300	51.900	53.100	53.100	1,500
2025-09-04	53.400	53.400	52.600	52.600	52.600	1,400
2025-09-03	51.500	53.600	51.500	52.900	52.900	9,000
2025-09-02	53.200	53.800	50.700	51.200	51.200	17,600
2025-09-01	53.700	54.100	51.000	52.500	52.500	24,100
2025-08-29	52.400	56.900	51.700	53.500	53.500	52,200
2025-08-28	52.500	53.400	52.500	53.400	53.400	200
2025-08-27	54.300	54.400	50.500	52.800	52.800	26,000
2025-08-26	55.900	57.000	52.400	53.200	53.200	15,700
2025-08-25	51.000	55.900	51.000	55.400	55.400	52,100
2025-08-22	49.700	50.800	49.700	50.800	50.800	2,500
2025-08-21	50.000	50.500	49.600	50.000	50.000	3,700
2025-08-20	50.800	50.800	49.500	50.700	50.700	8,600
2025-08-19	51.200	52.300	50.400	50.800	50.800	11,100
2025-08-18	50.900	51.500	50.500	50.600	50.600	2,300
2025-08-15	50.600	51.300	50.600	50.900	50.900	2,300

← NewerPage 5 of 22 · 1,271 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.