Public Joint-stock Company TNS energo Mari El RUB0.1 PRF(RUB) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	60.000	60.700	58.700	58.900	58.900	4,800
2024-09-04	59.500	60.500	58.500	58.600	58.600	1,900
2024-09-03	55.900	59.900	55.300	57.200	57.200	5,600
2024-09-02	58.800	59.500	55.900	56.900	56.900	9,800
2024-08-30	60.800	60.800	59.000	59.800	59.800	3,700
2024-08-29	61.000	61.900	60.100	60.600	60.600	8,000
2024-08-28	64.900	66.000	59.300	60.300	60.300	44,200
2024-08-27	61.600	65.900	60.800	63.700	63.700	45,400
2024-08-26	60.600	62.100	60.300	61.400	61.400	4,600
2024-08-23	61.000	61.000	59.000	59.000	59.000	10,200
2024-08-22	62.500	63.300	60.500	60.700	60.700	43,100
2024-08-21	63.300	63.500	61.000	61.400	61.400	16,000
2024-08-20	62.000	63.300	61.000	62.900	62.900	21,700
2024-08-19	66.100	68.500	61.600	61.600	61.600	79,600
2024-08-16	71.500	73.200	66.000	66.000	66.000	47,600
2024-08-15	68.900	71.700	68.800	71.500	71.500	42,600
2024-08-14	66.300	78.400	66.300	67.600	67.600	105,300
2024-08-13	59.500	70.800	59.500	66.300	66.300	105,400
2024-08-12	60.100	61.000	58.500	59.600	59.600	14,700
2024-08-09	59.900	61.700	59.800	60.000	60.000	4,200
2024-08-08	61.100	61.800	59.900	60.000	60.000	3,100
2024-08-07	60.100	61.800	59.800	60.600	60.600	5,000
2024-08-06	59.500	62.300	59.500	60.800	60.800	6,400
2024-08-05	61.400	61.400	59.500	60.800	60.800	6,600
2024-08-02	61.800	62.000	61.300	61.400	61.400	2,400
2024-08-01	61.300	62.800	61.000	61.300	61.300	4,200
2024-07-31	61.500	63.300	61.200	61.500	61.500	2,400
2024-07-30	61.000	62.000	60.800	61.500	61.500	6,500
2024-07-29	60.600	62.600	60.100	60.100	60.100	20,000
2024-07-26	62.000	63.000	60.900	61.400	61.400	3,600
2024-07-25	61.600	62.200	61.500	62.200	62.200	2,600
2024-07-24	62.000	62.700	61.000	61.100	61.100	5,300
2024-07-23	62.300	63.000	61.300	62.800	62.800	14,100
2024-07-22	61.700	63.900	61.200	62.200	62.200	9,800
2024-07-19	61.000	64.000	60.600	62.700	62.700	16,400
2024-07-18	58.700	60.700	58.700	60.600	60.600	5,400
2024-07-17	61.800	61.800	59.000	60.200	60.200	9,200
2024-07-16	60.400	62.800	60.200	60.400	60.400	5,100
2024-07-15	60.400	62.700	59.900	60.800	60.800	6,800
2024-07-12	60.300	61.500	58.500	59.800	59.800	12,900
2024-07-11	60.300	63.700	58.500	59.900	59.900	25,300
2024-07-10	61.500	63.400	57.400	57.900	57.900	27,000
2024-07-09	69.000	72.900	61.000	61.000	61.000	101,300
2024-07-08	64.800	70.900	64.300	69.200	69.200	116,200
2024-07-05	60.600	69.400	60.600	63.600	63.600	191,800
2024-07-04	61.100	61.100	57.100	60.000	60.000	22,400
2024-07-03	59.500	61.500	58.700	61.200	61.200	6,700
2024-07-02	59.800	60.900	58.900	59.800	59.800	24,900
2024-07-01	61.100	61.100	59.600	59.900	59.900	12,200
2024-06-28	61.500	61.600	61.000	61.100	61.100	4,400
2024-06-27	62.100	62.100	58.200	61.200	61.200	14,700
2024-06-26	62.400	63.100	62.000	62.000	62.000	3,800
2024-06-25	62.000	63.200	60.500	61.800	61.800	8,200
2024-06-24	62.200	62.700	60.800	61.000	61.000	13,900
2024-06-21	62.800	63.400	61.500	62.900	62.900	4,300
2024-06-20	61.100	65.800	60.800	62.000	62.000	19,300
2024-06-19	65.400	68.100	58.200	60.800	60.800	25,300
2024-06-18	66.400	73.200	66.400	66.400	66.400	55,600
2024-06-17	67.400	67.400	66.500	66.600	66.600	1,600
2024-06-14	66.700	67.500	66.700	67.200	67.200	4,800

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	3.8000 RUB
2022-07-12	0.5660 RUB
2020-08-10	0.7548 RUB
2019-06-07	0.7547 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.