TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	49.900	50.700	48.800	49.200	49.200	5,100
2025-05-21	48.200	52.900	48.200	50.500	50.500	36,700
2025-05-20	47.300	50.200	47.300	48.800	48.800	8,400
2025-05-19	48.500	48.500	47.000	47.300	47.300	5,200
2025-05-16	49.300	49.300	48.600	48.600	48.600	2,300
2025-05-15	50.000	50.000	49.400	49.700	49.700	400
2025-05-14	50.100	50.400	49.100	50.000	50.000	3,500
2025-05-13	49.800	52.500	48.800	50.300	50.300	9,100
2025-05-12	49.900	50.000	48.800	49.800	49.800	3,000
2025-05-08	49.300	49.700	48.800	48.900	48.900	1,200
2025-05-07	48.900	49.300	48.900	49.300	49.300	500
2025-05-06	48.900	51.000	48.700	49.000	49.000	10,700
2025-05-05	46.800	47.300	46.800	47.200	47.200	3,100
2025-05-02	46.900	46.900	46.800	46.800	46.800	600
2025-04-30	47.500	47.500	47.000	47.000	47.000	4,200
2025-04-29	49.000	49.000	47.800	47.800	47.800	4,700
2025-04-28	49.800	50.500	48.500	49.200	49.200	7,000
2025-04-25	49.100	49.700	48.000	49.600	49.600	6,800
2025-04-24	48.900	49.800	48.500	48.500	48.500	4,900
2025-04-23	48.200	48.900	48.200	48.800	48.800	1,600
2025-04-22	48.800	48.800	47.500	48.200	48.200	3,900
2025-04-21	48.200	48.500	47.900	48.300	48.300	1,200
2025-04-18	48.100	48.300	47.000	47.800	47.800	5,100
2025-04-17	48.600	49.400	47.400	47.400	47.400	12,600
2025-04-16	48.700	48.700	47.700	48.600	48.600	3,500
2025-04-15	48.900	48.900	47.900	48.500	48.500	1,500
2025-04-14	48.800	48.900	48.400	48.900	48.900	4,200
2025-04-11	48.500	48.900	47.500	48.200	48.200	6,500
2025-04-10	47.200	50.200	46.500	47.500	47.500	9,800
2025-04-09	47.500	48.300	45.600	46.400	46.400	16,100
2025-04-08	50.500	52.700	47.200	49.900	49.900	35,800
2025-04-07	51.000	51.700	46.500	49.300	49.300	30,200
2025-04-04	53.000	53.700	51.000	51.000	51.000	12,500
2025-04-03	54.100	54.100	53.000	53.000	53.000	3,600
2025-04-02	55.000	55.000	54.000	54.800	54.800	2,100
2025-04-01	54.200	54.800	53.600	53.900	53.900	6,900
2025-03-31	54.000	54.900	52.500	53.000	53.000	11,500
2025-03-28	55.200	55.800	53.100	54.300	54.300	14,100
2025-03-27	56.600	57.100	55.200	55.300	55.300	7,800
2025-03-26	56.900	57.200	56.600	56.600	56.600	3,600
2025-03-25	57.200	57.300	56.500	57.200	57.200	4,500
2025-03-24	57.200	58.000	57.200	57.300	57.300	1,400
2025-03-21	57.900	58.300	57.000	57.000	57.000	5,500
2025-03-20	58.400	59.900	57.000	58.300	58.300	9,500
2025-03-19	58.300	59.200	58.300	58.900	58.900	3,300
2025-03-18	59.700	60.000	58.000	59.000	59.000	16,600
2025-03-17	57.900	60.000	57.600	59.600	59.600	18,800
2025-03-14	56.400	58.000	56.400	57.200	57.200	18,800
2025-03-13	57.100	58.500	56.000	56.500	56.500	15,300
2025-03-12	58.100	58.200	56.400	57.900	57.900	9,100
2025-03-11	57.200	58.200	55.900	57.500	57.500	9,600
2025-03-10	57.100	59.000	57.100	57.200	57.200	11,800
2025-03-07	59.900	59.900	57.100	57.100	57.100	22,900
2025-03-06	59.200	59.600	59.000	59.000	59.000	2,600
2025-03-05	59.500	59.900	59.100	59.500	59.500	3,500
2025-03-04	60.000	61.000	58.800	59.700	59.700	20,000
2025-03-03	61.000	61.000	58.500	59.000	59.000	7,600
2025-02-28	60.900	61.300	58.100	60.700	60.700	19,100
2025-02-27	61.100	61.100	60.300	60.700	60.700	5,000
2025-02-26	63.400	64.900	60.800	61.800	61.800	37,400

← NewerPage 7 of 22 · 1,272 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.