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
2023-07-05	43.600	44.400	43.400	43.700	43.700	28,600
2023-07-04	43.500	43.900	42.500	43.100	43.100	26,900
2023-07-03	43.400	44.200	43.200	44.000	44.000	13,400
2023-06-30	43.800	44.500	43.100	44.200	44.200	55,100
2023-06-29	44.000	44.100	42.600	43.800	43.800	59,300
2023-06-28	43.600	50.400	43.000	44.300	44.300	233,400
2023-06-27	44.300	44.300	42.200	43.600	43.600	95,700
2023-06-26	44.400	44.400	42.100	44.100	44.100	25,600
2023-06-23	44.600	44.800	43.500	44.200	44.200	31,100
2023-06-22	45.300	45.600	44.600	45.000	45.000	16,300
2023-06-21	44.600	45.800	44.600	45.200	45.200	31,800
2023-06-20	45.200	45.600	44.200	44.400	44.400	44,600
2023-06-19	44.300	45.600	43.300	45.300	45.300	53,600
2023-06-16	46.000	51.600	42.800	44.600	44.600	1,078,700
2023-06-15	44.000	46.800	43.700	44.800	44.800	152,100
2023-06-14	43.000	44.000	42.300	43.400	43.400	57,200
2023-06-13	43.000	43.500	41.600	43.100	43.100	27,200
2023-06-09	41.900	43.000	41.400	42.700	42.700	17,200
2023-06-08	42.100	42.100	40.700	42.000	42.000	21,100
2023-06-07	42.000	42.200	41.700	42.100	42.100	8,400
2023-06-06	42.200	42.800	40.600	41.800	41.800	23,200
2023-06-05	43.000	43.000	41.800	42.700	42.700	26,400
2023-06-02	43.500	43.500	41.700	43.200	43.200	29,400
2023-06-01	43.000	43.700	43.000	43.600	43.600	8,300
2023-05-31	42.900	44.800	42.900	43.000	43.000	28,100
2023-05-30	44.900	44.900	42.700	43.400	43.400	46,900
2023-05-29	45.800	46.000	43.000	44.300	44.300	52,900
2023-05-26	43.300	46.400	43.300	44.700	44.700	142,200
2023-05-25	43.500	44.500	42.600	42.800	42.800	29,600
2023-05-24	44.000	44.000	42.300	43.400	43.400	47,600
2023-05-23	48.300	48.400	41.100	43.800	43.800	127,100
2023-05-22	47.300	48.100	45.800	47.700	47.700	61,300
2023-05-19	50.200	50.800	45.100	47.100	47.100	301,900
2023-05-18	53.000	62.800	50.100	55.800	52.000	598,100
2023-05-17	55.100	57.400	53.100	53.200	49.577	183,000
2023-05-16	52.900	55.000	52.700	54.500	50.789	174,700
2023-05-15	58.000	58.000	51.200	52.900	49.298	322,900
2023-05-12	59.000	59.900	52.700	56.500	52.652	277,900
2023-05-11	52.100	63.200	52.000	58.800	54.796	830,900
2023-05-10	44.300	53.800	42.300	50.900	47.434	1,004,300
2023-05-08	41.900	45.000	41.700	44.400	41.376	90,300
2023-05-05	43.000	44.000	40.200	41.700	38.860	76,900
2023-05-04	43.000	43.900	41.700	42.500	39.606	40,500
2023-05-03	45.700	46.100	41.500	43.400	40.445	83,000
2023-05-02	45.500	47.500	44.100	45.500	42.402	95,200
2023-04-28	45.500	47.500	43.100	45.100	42.029	202,200
2023-04-27	50.900	54.800	43.200	45.100	42.029	745,900
2023-04-26	37.800	52.300	37.600	48.300	45.011	1,877,400
2023-04-25	35.800	38.000	35.800	37.400	34.853	127,900
2023-04-24	35.600	36.700	34.700	35.900	33.455	57,700
2023-04-21	35.700	36.000	35.000	35.500	33.083	66,600
2023-04-20	35.100	36.300	34.600	35.600	33.176	91,100
2023-04-19	33.800	35.500	33.700	35.000	32.617	134,100
2023-04-18	34.000	34.500	32.800	33.400	31.126	186,800
2023-04-17	32.400	32.800	31.800	32.800	30.566	83,700
2023-04-14	32.300	32.300	31.600	32.200	30.007	57,800
2023-04-13	32.000	32.400	31.600	32.300	30.100	87,900
2023-04-12	31.500	32.300	30.500	32.000	29.821	132,500
2023-04-11	33.200	34.000	29.800	31.200	29.075	482,400
2023-04-10	31.500	35.100	31.100	33.000	30.753	564,300

← NewerPage 15 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.