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
2024-06-13	65.200	66.900	63.500	65.700	65.700	19,600
2024-06-11	67.500	71.300	66.300	67.300	67.300	30,300
2024-06-10	66.300	68.900	65.200	67.700	67.700	16,000
2024-06-07	66.200	67.100	66.200	67.100	67.100	2,300
2024-06-06	67.100	67.600	65.200	65.300	65.300	5,900
2024-06-05	65.500	68.700	65.400	67.500	67.500	22,700
2024-06-04	61.000	67.200	61.000	65.400	65.400	18,700
2024-06-03	64.700	65.300	58.600	61.000	61.000	34,700
2024-05-31	67.900	68.800	64.400	64.700	64.700	19,300
2024-05-30	68.900	69.800	67.400	67.900	67.900	5,000
2024-05-29	71.200	71.200	67.900	68.400	68.400	5,500
2024-05-28	66.000	72.600	65.100	71.100	71.100	25,600
2024-05-27	66.500	66.800	62.700	65.000	65.000	12,800
2024-05-24	70.600	71.100	66.000	66.500	66.500	23,400
2024-05-23	72.000	72.400	69.500	71.200	71.200	17,100
2024-05-22	68.100	74.900	68.100	71.800	71.800	72,500
2024-05-21	68.500	71.200	67.900	68.200	68.200	12,100
2024-05-20	71.100	71.600	67.000	68.500	68.500	40,600
2024-05-17	72.400	73.600	70.100	70.400	70.400	43,600
2024-05-16	75.500	75.900	71.200	73.000	73.000	41,100
2024-05-15	76.300	77.500	74.500	74.800	74.800	17,000
2024-05-14	77.700	78.000	76.300	76.300	76.300	8,400
2024-05-13	77.500	79.900	73.000	77.200	77.200	42,900
2024-05-10	78.900	78.900	76.600	77.500	77.500	14,200
2024-05-08	78.700	79.400	76.600	78.700	78.700	15,200
2024-05-07	79.500	80.100	77.000	78.300	78.300	26,000
2024-05-06	80.200	80.200	76.800	79.100	79.100	34,800
2024-05-03	81.000	81.500	78.400	80.000	80.000	19,300
2024-05-02	80.100	81.900	79.800	81.000	81.000	17,000
2024-04-30	81.000	81.000	79.200	80.500	80.500	12,300
2024-04-29	79.200	81.200	78.200	80.300	80.300	21,800
2024-04-27	82.800	83.100	79.200	79.700	79.700	26,200
2024-04-26	78.600	83.000	77.900	82.200	82.200	40,200
2024-04-25	80.700	80.800	78.400	79.200	79.200	44,300
2024-04-24	85.900	87.900	80.100	80.700	80.700	78,100
2024-04-23	81.800	88.900	81.800	85.900	85.900	189,500
2024-04-22	80.400	82.900	79.900	81.700	81.700	30,400
2024-04-19	80.500	80.500	79.200	80.000	80.000	7,800
2024-04-18	80.000	80.800	80.000	80.100	80.100	8,400
2024-04-17	81.300	81.800	78.700	81.300	81.300	33,700
2024-04-16	80.100	83.400	78.400	80.200	80.200	75,200
2024-04-15	80.000	80.600	79.400	80.100	80.100	13,000
2024-04-12	80.400	81.000	78.900	80.000	80.000	22,800
2024-04-11	81.900	82.700	79.100	80.300	80.300	26,900
2024-04-10	79.200	81.900	79.200	81.000	81.000	25,700
2024-04-09	80.900	83.900	78.000	78.500	78.500	73,500
2024-04-08	81.000	83.400	80.100	80.200	80.200	61,600
2024-04-05	80.800	85.000	80.800	81.000	81.000	39,400
2024-04-04	87.500	88.200	77.900	82.000	82.000	165,500
2024-04-03	89.800	92.200	87.100	87.300	87.300	45,800
2024-04-02	91.000	96.800	88.000	88.600	88.600	128,800
2024-04-01	87.200	91.000	87.200	91.000	91.000	33,800
2024-03-29	90.700	91.900	86.400	87.100	87.100	29,400
2024-03-28	87.900	94.900	87.900	91.700	91.700	71,200
2024-03-27	82.800	97.000	82.800	87.500	87.500	179,200
2024-03-26	79.500	82.700	77.900	82.300	82.300	29,400
2024-03-25	77.000	80.800	74.600	79.500	79.500	23,700
2024-03-22	77.500	78.200	74.600	77.800	77.800	21,500
2024-03-21	77.300	79.100	77.300	77.900	77.900	6,200
2024-03-20	79.300	80.000	76.200	77.300	77.300	29,500

← NewerPage 11 of 22 · 1,272 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.