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
2023-09-27	99.800	100.40	98.200	98.600	98.600	22,700
2023-09-26	98.700	100.90	96.300	98.200	98.200	12,700
2023-09-25	99.800	102.50	96.000	98.700	98.700	32,800
2023-09-22	96.700	101.00	95.400	99.500	99.500	27,500
2023-09-21	95.800	104.10	93.000	94.600	94.600	20,100
2023-09-20	101.80	103.00	90.400	98.000	98.000	58,700
2023-09-19	112.20	112.20	100.60	103.80	103.80	37,800
2023-09-18	113.80	115.80	110.20	112.20	112.20	10,700
2023-09-15	105.90	113.80	105.00	113.30	113.30	18,000
2023-09-14	114.40	119.50	89.500	105.90	105.90	61,600
2023-09-13	116.30	122.50	113.90	114.30	114.30	40,300
2023-09-12	116.70	118.00	113.30	116.80	116.80	5,600
2023-09-11	116.60	123.90	112.00	115.00	115.00	32,100
2023-09-08	119.90	119.90	111.20	116.70	116.70	34,800
2023-09-07	123.70	124.70	120.00	120.10	120.10	35,300
2023-09-06	126.00	126.90	122.20	123.30	123.30	15,800
2023-09-05	123.50	125.00	123.10	124.90	124.90	36,700
2023-09-04	124.40	124.90	121.20	124.30	124.30	39,500
2023-09-01	123.40	124.30	120.20	124.00	124.00	31,100
2023-08-31	124.90	125.70	121.10	123.30	123.30	63,800
2023-08-30	124.00	125.70	120.60	124.00	124.00	53,000
2023-08-29	129.60	129.60	122.10	124.90	124.90	96,600
2023-08-28	127.00	137.00	127.00	129.30	129.30	123,100
2023-08-25	133.00	134.00	123.90	125.90	125.90	81,800
2023-08-24	130.80	130.80	122.20	127.60	127.60	77,000
2023-08-23	139.00	142.40	120.30	130.10	130.10	387,400
2023-08-22	120.00	139.00	114.00	138.80	138.80	663,200
2023-08-21	99.700	109.10	97.600	109.10	109.10	108,000
2023-08-18	96.700	101.90	94.100	99.400	99.400	43,800
2023-08-17	96.100	102.50	92.000	96.000	96.000	53,500
2023-08-16	104.60	110.00	90.000	95.500	95.500	136,700
2023-08-15	110.00	111.00	97.000	104.60	104.60	154,100
2023-08-14	110.00	118.90	105.30	111.00	111.00	150,300
2023-08-11	112.20	119.70	99.000	114.00	114.00	250,900
2023-08-10	165.00	171.30	96.100	114.60	114.60	693,200
2023-08-09	157.30	157.30	147.10	157.30	157.30	180,400
2023-08-08	143.10	143.10	129.50	143.10	143.10	288,700
2023-08-07	100.00	130.20	97.000	130.20	130.20	449,700
2023-08-04	81.800	102.50	80.700	92.900	92.900	694,500
2023-08-03	71.000	85.200	68.000	81.500	81.500	455,900
2023-08-02	62.800	74.700	62.800	70.300	70.300	674,400
2023-08-01	58.500	63.000	57.900	62.800	62.800	194,500
2023-07-31	57.500	61.600	56.600	57.600	57.600	187,400
2023-07-28	54.400	57.100	49.700	56.100	56.100	216,900
2023-07-27	55.700	57.300	52.100	53.700	53.700	115,100
2023-07-26	51.300	57.000	50.500	55.200	55.200	295,700
2023-07-25	49.600	51.700	49.600	51.300	51.300	75,100
2023-07-24	49.300	49.600	48.500	49.600	49.600	47,200
2023-07-21	48.300	48.900	47.300	48.900	48.900	27,500
2023-07-20	49.400	50.400	47.200	48.400	48.400	62,700
2023-07-19	47.600	50.500	47.500	49.700	49.700	218,200
2023-07-18	47.200	48.100	46.100	47.000	47.000	46,000
2023-07-17	46.300	47.000	45.800	46.900	46.900	14,400
2023-07-14	45.700	46.800	45.000	46.500	46.500	28,500
2023-07-13	45.600	45.700	44.900	45.600	45.600	8,600
2023-07-12	45.200	45.900	44.700	44.900	44.900	25,500
2023-07-11	45.100	45.500	44.500	45.100	45.100	23,900
2023-07-10	45.800	46.500	44.500	45.100	45.100	20,900
2023-07-07	45.000	47.000	44.100	45.700	45.700	77,400
2023-07-06	44.200	47.700	43.500	45.000	45.000	178,400

← NewerPage 14 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.