TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	50.700	51.400	50.400	51.300	51.300	2,200
2025-08-13	52.100	52.100	50.800	51.500	51.500	2,000
2025-08-12	52.300	52.600	50.700	51.800	51.800	16,100
2025-08-11	53.100	54.900	52.100	52.800	52.800	13,100
2025-08-08	52.100	54.600	52.000	52.100	52.100	31,500
2025-08-07	51.200	52.200	50.500	51.200	51.200	10,000
2025-08-06	50.900	52.700	50.500	51.200	51.200	8,500
2025-08-05	50.100	53.000	50.000	51.400	51.400	20,400
2025-08-04	49.200	50.100	48.400	49.300	49.300	9,800
2025-08-01	49.300	49.300	49.300	49.300	49.300	700
2025-07-31	49.700	50.000	49.000	49.600	49.600	3,300
2025-07-30	48.900	49.700	48.900	49.300	49.300	2,000
2025-07-29	49.200	49.200	47.900	48.500	48.500	4,000
2025-07-28	49.500	49.500	48.100	49.000	49.000	5,600
2025-07-25	49.500	49.600	49.000	49.000	49.000	1,400
2025-07-24	48.900	49.400	48.900	49.400	49.400	1,200
2025-07-23	49.300	49.700	48.500	49.700	49.700	4,500
2025-07-22	48.300	49.100	48.300	49.100	49.100	600
2025-07-21	47.700	49.500	47.700	48.200	48.200	5,900
2025-07-18	48.300	48.600	47.000	47.700	47.700	5,800
2025-07-17	48.700	49.200	47.500	48.200	48.200	5,500
2025-07-16	48.300	50.500	47.300	48.900	48.900	8,900
2025-07-15	46.500	49.300	45.100	48.000	48.000	16,600
2025-07-14	46.000	47.400	44.800	45.500	45.500	8,300
2025-07-11	45.600	46.900	45.500	46.100	46.100	3,000
2025-07-10	46.600	46.700	46.300	46.700	46.700	600
2025-07-09	47.000	47.000	46.000	46.100	46.100	1,200
2025-07-08	47.500	47.500	46.900	47.400	47.400	1,500
2025-07-07	48.600	48.800	47.200	47.700	47.700	2,100
2025-07-04	49.300	49.400	47.900	48.000	48.000	11,500
2025-07-03	50.000	51.600	48.600	50.900	50.900	51,200
2025-07-02	50.300	50.300	49.200	49.800	49.800	6,000
2025-07-01	49.800	50.300	49.700	49.700	49.700	4,100
2025-06-30	49.800	49.800	49.300	49.800	49.800	1,000
2025-06-27	49.900	49.900	49.200	49.200	49.200	4,700
2025-06-26	50.000	50.100	50.000	50.000	50.000	1,000
2025-06-25	50.100	50.700	50.100	50.500	50.500	1,500
2025-06-24	51.100	51.100	49.300	49.600	49.600	9,800
2025-06-23	51.000	52.100	49.600	51.400	51.400	12,600
2025-06-20	51.700	51.700	51.000	51.000	51.000	1,400
2025-06-19	51.400	53.600	51.100	51.800	51.800	8,800
2025-06-18	52.100	52.200	52.100	52.200	52.200	200
2025-06-17	50.700	52.000	50.700	52.000	52.000	1,700
2025-06-16	51.200	52.000	50.700	50.700	50.700	4,000
2025-06-13	49.600	52.300	49.200	50.300	50.300	11,700
2025-06-11	49.600	49.600	49.100	49.500	49.500	900
2025-06-10	48.600	49.500	48.400	49.500	49.500	1,400
2025-06-09	48.700	49.300	48.400	49.000	49.000	2,300
2025-06-06	49.500	49.500	48.500	49.400	49.400	2,700
2025-06-05	49.600	49.600	48.700	49.400	49.400	1,600
2025-06-04	49.600	50.100	48.800	49.400	49.400	5,600
2025-06-03	48.700	50.100	47.400	49.500	49.500	10,100
2025-06-02	48.200	48.400	47.100	48.400	48.400	3,100
2025-05-30	49.100	49.200	48.500	48.500	48.500	1,500
2025-05-29	48.600	50.000	48.500	49.000	49.000	6,400
2025-05-28	48.500	49.900	47.800	47.800	47.800	5,700
2025-05-27	49.000	49.000	46.800	47.300	47.300	6,900
2025-05-26	49.600	50.000	49.000	49.700	49.700	2,800
2025-05-23	49.900	50.200	48.400	49.700	49.700	6,300
2025-05-22	49.900	50.700	48.800	49.200	49.200	5,100

← NewerPage 6 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.