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
2023-04-10	31.500	35.100	31.100	33.000	30.753	564,300
2023-04-07	25.300	33.800	23.800	31.000	28.889	1,564,300
2023-04-06	23.800	26.200	23.000	25.200	23.484	417,600
2023-04-05	22.000	23.900	20.900	23.200	21.620	64,500
2023-04-04	21.000	22.500	20.700	22.000	20.502	48,700
2023-04-03	20.900	21.000	19.600	20.500	19.104	122,500
2023-03-31	19.600	24.400	19.200	20.900	19.477	431,500
2023-03-30	19.200	20.100	19.200	19.300	17.986	99,500
2023-03-29	18.700	19.500	18.300	19.500	18.172	40,300
2023-03-28	18.400	19.300	17.900	18.700	17.427	70,000
2023-03-27	18.100	18.900	17.700	18.400	17.147	83,600
2023-03-24	17.800	18.200	17.500	17.700	16.495	14,900
2023-03-23	16.900	18.000	16.900	17.800	16.588	62,200
2023-03-22	16.900	17.000	16.600	17.000	15.842	9,700
2023-03-21	16.900	17.000	16.600	16.800	15.656	4,200
2023-03-20	16.500	17.100	16.500	16.700	15.563	66,000
2023-03-17	16.600	16.700	16.500	16.500	15.376	8,300
2023-03-16	16.700	16.800	16.500	16.700	15.563	2,400
2023-03-15	16.800	16.900	16.600	16.800	15.656	23,200
2023-03-14	16.800	17.100	16.600	17.000	15.842	6,100
2023-03-13	16.600	17.300	16.500	16.800	15.656	179,200
2023-03-10	16.900	17.000	16.600	16.600	15.470	34,700
2023-03-09	16.700	17.000	16.300	17.000	15.842	57,300
2023-03-07	16.800	16.800	16.400	16.600	15.470	19,300
2023-03-06	16.600	19.000	16.300	16.500	15.376	398,000
2023-03-03	16.500	17.000	16.000	16.300	15.190	139,900
2023-03-02	16.700	17.100	16.200	16.300	15.190	88,900
2023-03-01	16.700	17.000	16.300	17.000	15.842	64,000
2023-02-28	15.900	16.900	15.400	16.700	15.563	125,800
2023-02-27	16.000	16.200	15.500	15.900	14.817	12,400
2023-02-24	15.800	16.200	15.600	15.900	14.817	34,000
2023-02-22	15.300	15.800	15.300	15.700	14.631	15,900
2023-02-21	15.000	15.700	14.900	15.600	14.538	30,000
2023-02-20	15.000	15.400	14.900	15.300	14.258	6,000
2023-02-17	15.200	15.600	14.800	15.300	14.258	21,400
2023-02-16	15.100	15.600	14.800	15.400	14.351	28,400
2023-02-15	15.600	16.900	14.600	15.300	14.258	253,600
2023-02-14	15.200	15.900	15.100	15.600	14.538	179,700
2023-02-13	14.900	15.400	14.700	15.200	14.165	110,000
2023-02-10	14.900	15.000	14.600	14.900	13.885	32,800
2023-02-09	15.100	15.500	14.700	15.000	13.979	105,600
2023-02-08	15.500	15.600	15.100	15.300	14.258	29,300
2023-02-07	15.500	15.700	15.000	15.400	14.351	28,900
2023-02-06	14.800	15.800	14.700	15.500	14.445	90,600
2023-02-03	15.100	15.100	14.700	14.900	13.885	5,000
2023-02-02	14.900	15.000	14.800	14.800	13.792	4,100
2023-02-01	14.900	15.200	14.700	14.800	13.792	7,700
2023-01-31	14.900	15.000	14.800	14.800	13.792	15,700
2023-01-30	14.700	14.900	14.700	14.900	13.885	11,000
2023-01-27	14.800	14.900	14.600	14.800	13.792	12,900
2023-01-26	14.700	15.000	14.700	14.900	13.885	18,600
2023-01-25	14.800	15.000	14.600	14.800	13.792	14,400
2023-01-24	15.200	15.300	13.400	14.900	13.885	108,900
2023-01-23	14.800	15.500	14.700	15.100	14.072	48,600
2023-01-20	14.700	14.800	14.600	14.800	13.792	4,900
2023-01-19	14.800	14.900	14.600	14.800	13.792	6,600
2023-01-18	14.900	15.000	14.500	14.800	13.792	13,500
2023-01-17	15.100	15.100	14.800	14.900	13.885	8,100
2023-01-16	15.100	15.200	14.900	15.100	14.072	19,900
2023-01-13	15.300	15.300	14.900	14.900	13.885	27,400

← NewerPage 16 of 22 · 1,273 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.