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
2024-03-19	81.500	82.900	78.600	78.700	78.700	9,800
2024-03-18	80.600	82.800	79.700	81.400	81.400	17,500
2024-03-15	81.400	81.400	78.500	79.900	79.900	14,500
2024-03-14	84.300	85.500	80.300	81.100	81.100	25,200
2024-03-13	76.200	84.500	76.200	83.800	83.800	105,800
2024-03-12	79.700	79.900	77.400	77.400	77.400	17,100
2024-03-11	79.300	79.600	77.000	79.000	79.000	29,300
2024-03-07	79.100	79.400	77.500	77.900	77.900	8,600
2024-03-06	80.100	80.300	77.100	78.600	78.600	19,000
2024-03-05	81.000	81.000	79.000	80.300	80.300	33,900
2024-03-04	80.000	80.200	77.900	78.800	78.800	11,800
2024-03-01	77.200	80.100	75.800	78.800	78.800	41,500
2024-02-29	79.000	79.000	75.700	77.500	77.500	23,200
2024-02-28	80.300	81.300	79.000	79.000	79.000	24,000
2024-02-27	79.800	83.000	77.500	80.000	80.000	61,200
2024-02-26	76.000	80.000	74.500	79.000	79.000	70,900
2024-02-22	77.000	81.900	71.500	75.500	75.500	128,100
2024-02-21	86.300	86.400	73.700	75.100	75.100	130,100
2024-02-20	92.900	93.000	84.400	86.400	86.400	38,800
2024-02-19	94.100	94.100	91.800	91.800	91.800	16,200
2024-02-16	93.200	97.000	92.500	94.000	94.000	26,200
2024-02-15	92.500	93.500	91.300	93.200	93.200	15,300
2024-02-14	95.500	95.500	92.400	93.200	93.200	23,200
2024-02-13	90.000	98.000	90.000	94.200	94.200	121,800
2024-02-12	91.000	91.000	87.000	89.300	89.300	35,200
2024-02-09	93.200	93.300	91.400	91.400	91.400	14,700
2024-02-08	94.100	94.100	92.900	93.500	93.500	19,300
2024-02-07	95.500	95.900	92.600	94.700	94.700	20,600
2024-02-06	95.800	97.300	94.100	95.500	95.500	29,400
2024-02-05	93.700	95.800	91.700	95.800	95.800	16,700
2024-02-02	96.900	96.900	92.500	95.500	95.500	29,700
2024-02-01	98.400	99.000	94.800	95.000	95.000	56,200
2024-01-31	101.00	101.00	96.100	97.700	97.700	20,100
2024-01-30	96.900	103.50	96.800	99.800	99.800	104,700
2024-01-29	93.600	97.200	93.000	94.600	94.600	20,400
2024-01-26	98.200	98.300	93.500	94.000	94.000	33,200
2024-01-25	99.900	99.900	92.700	97.500	97.500	65,200
2024-01-24	104.90	104.90	98.300	99.700	99.700	57,300
2024-01-23	103.60	105.60	100.90	102.30	102.30	67,200
2024-01-22	106.00	106.00	101.10	103.80	103.80	110,100
2024-01-19	107.80	109.00	95.500	105.80	105.80	292,500
2024-01-18	86.700	102.70	86.700	102.70	102.70	241,000
2024-01-17	81.000	88.100	80.100	86.600	86.600	103,500
2024-01-16	81.500	88.800	78.000	80.400	80.400	83,000
2024-01-15	72.300	83.000	72.300	81.500	81.500	192,700
2024-01-12	72.800	73.000	72.000	72.000	72.000	24,100
2024-01-11	75.800	77.100	69.200	72.500	72.500	58,100
2024-01-10	74.300	77.500	72.100	73.200	73.200	67,100
2024-01-09	67.300	74.600	66.700	74.000	74.000	93,500
2024-01-08	67.000	67.700	63.100	67.000	67.000	39,000
2024-01-05	63.200	69.400	62.300	66.100	66.100	105,700
2024-01-04	57.400	66.800	57.400	62.200	62.200	85,400
2024-01-03	57.300	57.300	51.000	57.300	57.300	34,700
2023-12-29	56.300	57.800	54.000	55.200	55.200	26,300
2023-12-28	59.500	61.100	54.800	56.000	56.000	32,800
2023-12-27	59.200	61.500	58.100	59.300	59.300	25,900
2023-12-26	61.400	61.600	59.000	60.600	60.600	28,700
2023-12-25	65.000	65.100	61.000	62.300	62.300	17,400
2023-12-22	65.700	65.800	60.600	64.000	64.000	66,800
2023-12-21	61.900	69.500	60.300	63.500	63.500	331,900

← NewerPage 12 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.