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
2023-12-20	57.800	63.700	55.000	61.100	61.100	196,100
2023-12-19	52.900	55.900	52.900	55.700	55.700	24,000
2023-12-18	51.900	53.200	50.800	53.000	53.000	25,600
2023-12-15	50.600	52.800	49.100	51.700	51.700	32,400
2023-12-14	52.100	58.800	50.000	50.000	50.000	192,500
2023-12-13	51.000	53.300	50.000	52.100	52.100	41,600
2023-12-12	48.500	51.300	48.300	50.400	50.400	12,500
2023-12-11	50.500	50.500	48.300	48.700	48.700	7,900
2023-12-08	49.200	52.800	49.200	50.900	50.900	23,500
2023-12-07	49.300	49.500	47.700	48.900	48.900	7,000
2023-12-06	49.600	51.500	48.700	48.800	48.800	12,200
2023-12-05	50.000	51.000	46.100	49.400	49.400	23,400
2023-12-04	51.200	53.200	49.000	50.000	50.000	26,500
2023-12-01	56.700	57.300	51.700	51.700	51.700	27,200
2023-11-30	60.000	61.300	52.500	55.400	55.400	50,100
2023-11-29	58.200	61.900	56.700	59.900	59.900	77,600
2023-11-28	53.400	56.600	48.500	56.600	56.600	66,900
2023-11-27	56.000	60.000	51.000	51.400	51.400	116,600
2023-11-24	65.000	66.900	59.900	60.000	60.000	174,100
2023-11-23	79.900	79.900	67.000	69.300	69.300	81,700
2023-11-22	75.400	79.900	73.000	78.800	78.800	15,600
2023-11-21	78.400	79.300	75.300	75.400	75.400	16,800
2023-11-20	80.700	80.700	76.600	77.000	77.000	6,500
2023-11-17	78.300	84.500	75.100	78.100	78.100	38,000
2023-11-16	72.500	78.300	72.400	77.600	77.600	53,200
2023-11-15	60.100	72.600	60.100	71.300	71.300	82,100
2023-11-14	71.500	71.500	59.300	60.100	60.100	50,800
2023-11-13	80.000	82.100	70.200	71.000	71.000	31,300
2023-11-10	83.100	85.100	77.000	78.300	78.300	28,900
2023-11-09	86.300	87.000	83.400	84.500	84.500	19,100
2023-11-08	89.200	89.200	84.000	86.300	86.300	29,600
2023-11-07	90.400	91.700	89.000	89.100	89.100	18,500
2023-11-06	91.800	91.800	88.300	90.400	90.400	26,100
2023-11-03	94.600	94.700	91.900	91.900	91.900	6,000
2023-11-02	91.900	95.700	91.900	92.700	92.700	23,200
2023-11-01	94.700	95.600	90.500	92.200	92.200	10,900
2023-10-31	96.500	96.600	91.800	92.700	92.700	28,800
2023-10-30	96.000	99.000	96.000	96.700	96.700	25,600
2023-10-27	95.100	96.100	94.000	95.200	95.200	16,700
2023-10-26	97.500	98.000	95.200	95.700	95.700	8,500
2023-10-25	95.700	97.400	92.900	97.100	97.100	23,000
2023-10-24	98.400	98.400	95.500	96.400	96.400	18,100
2023-10-23	93.000	97.100	92.200	96.600	96.600	46,400
2023-10-20	96.200	97.100	90.400	92.300	92.300	31,500
2023-10-19	100.00	103.00	96.500	96.500	96.500	32,800
2023-10-18	97.700	102.00	96.400	99.600	99.600	132,000
2023-10-17	90.100	103.10	90.100	97.100	97.100	242,800
2023-10-16	88.300	93.000	87.100	91.000	91.000	62,300
2023-10-13	88.700	90.500	87.700	88.300	88.300	19,500
2023-10-12	89.500	89.600	87.700	88.500	88.500	21,800
2023-10-11	88.700	90.300	87.100	89.500	89.500	22,900
2023-10-10	88.000	89.100	86.100	88.700	88.700	17,800
2023-10-09	86.800	88.800	85.700	87.900	87.900	18,300
2023-10-06	91.700	91.700	85.600	86.800	86.800	53,700
2023-10-05	95.400	95.600	88.000	91.000	91.000	167,600
2023-10-04	96.500	97.000	95.400	95.900	95.900	27,000
2023-10-03	100.30	100.40	95.000	96.500	96.500	24,100
2023-10-02	100.50	102.80	100.20	100.40	100.40	14,900
2023-09-29	103.00	103.10	99.900	101.50	101.50	13,600
2023-09-28	99.000	105.50	99.000	102.50	102.50	38,100

← NewerPage 13 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.