TNS Energo Mariy El PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.000	48.400	40.300	44.700	44.700	22,800
2024-11-27	41.800	42.100	38.800	41.800	41.800	11,000
2024-11-26	45.400	45.400	41.700	42.100	42.100	29,400
2024-11-25	49.300	49.300	45.000	46.100	46.100	9,700
2024-11-22	48.700	49.900	48.700	49.500	49.500	4,900
2024-11-21	51.000	51.000	48.100	49.000	49.000	17,700
2024-11-20	50.200	51.300	49.500	50.700	50.700	9,100
2024-11-19	51.000	55.000	49.900	50.000	50.000	28,500
2024-11-18	53.800	55.000	51.100	51.200	51.200	9,200
2024-11-15	55.000	57.200	51.000	53.900	53.900	60,800
2024-11-14	52.800	56.300	52.100	54.500	54.500	69,100
2024-11-13	50.900	54.900	50.500	52.000	52.000	101,100
2024-11-12	47.900	55.500	47.100	50.100	50.100	114,700
2024-11-11	46.200	48.000	46.000	46.700	46.700	11,300
2024-11-08	48.200	48.500	45.000	45.000	45.000	12,400
2024-11-07	46.600	48.700	46.100	46.500	46.500	9,200
2024-11-06	47.400	49.000	46.100	46.800	46.800	22,500
2024-11-05	47.300	48.000	44.300	46.100	46.100	22,500
2024-11-02	46.200	47.500	46.200	46.800	46.800	3,100
2024-11-01	48.800	48.900	44.500	45.900	45.900	23,400
2024-10-31	49.800	49.800	47.000	47.300	47.300	3,500
2024-10-30	53.000	55.100	48.500	49.800	49.800	21,200
2024-10-29	44.300	53.500	44.000	51.100	51.100	82,700
2024-10-28	48.200	48.500	44.100	44.300	44.300	17,900
2024-10-25	51.600	52.300	47.700	48.000	48.000	8,200
2024-10-24	52.400	52.500	49.500	51.300	51.300	9,500
2024-10-23	55.200	55.200	50.700	51.500	51.500	27,200
2024-10-22	55.200	56.000	55.200	55.200	55.200	2,300
2024-10-21	56.000	56.000	55.100	55.300	55.300	4,100
2024-10-18	56.100	56.700	55.500	56.700	56.700	4,800
2024-10-17	57.800	58.000	56.200	56.300	56.300	5,700
2024-10-16	57.100	58.500	56.000	57.000	57.000	3,500
2024-10-15	56.800	57.200	56.000	56.600	56.600	13,000
2024-10-14	56.900	57.800	56.200	57.200	57.200	5,700
2024-10-11	57.500	58.000	56.700	58.000	58.000	1,400
2024-10-10	57.500	58.600	57.500	57.500	57.500	1,000
2024-10-09	58.300	59.600	57.500	57.700	57.700	2,900
2024-10-08	57.800	60.100	57.800	58.500	58.500	2,800
2024-10-07	57.300	59.800	57.100	59.100	59.100	17,900
2024-10-04	56.300	57.400	56.300	57.200	57.200	3,200
2024-10-03	57.300	59.800	56.500	56.600	56.600	12,900
2024-10-02	57.000	60.000	57.000	57.300	57.300	16,700
2024-10-01	58.600	58.800	56.900	57.400	57.400	16,800
2024-09-30	59.900	59.900	58.200	59.000	59.000	9,600
2024-09-27	59.400	60.400	58.200	59.500	59.500	9,000
2024-09-26	61.000	61.500	59.000	59.300	59.300	25,200
2024-09-25	60.500	62.800	58.400	61.100	61.100	23,800
2024-09-24	60.100	60.500	59.100	60.400	60.400	11,900
2024-09-23	60.500	60.600	58.100	59.800	59.800	17,800
2024-09-20	59.900	61.300	59.600	59.700	59.700	5,700
2024-09-19	60.700	61.000	59.800	59.800	59.800	1,400
2024-09-18	61.300	62.900	59.600	59.700	59.700	7,500
2024-09-17	59.100	61.100	57.700	59.500	59.500	6,700
2024-09-16	57.500	59.500	57.500	59.000	59.000	4,100
2024-09-13	57.500	58.000	57.500	57.500	57.500	2,000
2024-09-12	57.600	58.200	56.800	57.500	57.500	5,100
2024-09-11	58.300	59.000	57.500	57.900	57.900	6,300
2024-09-10	59.400	59.800	58.300	58.300	58.300	7,700
2024-09-09	59.800	59.900	57.000	59.000	59.000	21,000
2024-09-06	58.900	59.900	58.400	59.000	59.000	3,000

← NewerPage 9 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.