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
2023-01-12	15.000	15.700	14.500	15.200	14.165	160,500
2023-01-11	14.800	15.100	14.500	15.000	13.979	172,500
2023-01-10	14.500	15.200	14.300	14.700	13.699	56,000
2023-01-09	14.400	14.700	14.400	14.700	13.699	12,600
2023-01-06	14.600	14.600	14.300	14.400	13.419	5,300
2023-01-05	14.600	14.700	14.000	14.600	13.606	48,300
2023-01-04	14.500	14.800	14.400	14.700	13.699	33,700
2023-01-03	14.400	14.600	14.400	14.500	13.513	15,100
2022-12-30	14.700	14.700	14.200	14.600	13.606	17,400
2022-12-29	14.500	14.700	14.400	14.600	13.606	24,200
2022-12-28	14.800	14.900	14.400	14.700	13.699	39,900
2022-12-27	15.000	15.000	14.400	14.800	13.792	93,000
2022-12-26	15.900	16.300	14.800	15.000	13.979	263,900
2022-12-23	17.600	18.700	15.800	16.000	14.910	91,800
2022-12-22	16.300	17.800	15.500	17.100	15.936	99,800
2022-12-21	16.100	16.500	15.700	16.300	15.190	79,100
2022-12-20	15.500	16.600	15.300	16.400	15.283	22,500
2022-12-19	15.700	15.800	15.400	15.500	14.445	6,100
2022-12-16	15.600	16.000	15.400	15.700	14.631	22,800
2022-12-15	15.200	15.800	15.100	15.800	14.724	12,600
2022-12-14	15.400	15.500	15.200	15.300	14.258	1,600
2022-12-13	15.300	15.400	15.000	15.400	14.351	5,100
2022-12-12	15.000	15.500	15.000	15.400	14.351	8,100
2022-12-09	15.400	15.400	14.700	14.900	13.885	12,100
2022-12-08	15.300	15.400	15.200	15.400	14.351	1,700
2022-12-07	15.400	15.500	15.300	15.300	14.258	1,900
2022-12-06	15.500	15.600	15.400	15.400	14.351	1,800
2022-12-05	15.400	15.600	15.400	15.500	14.445	3,100
2022-12-02	15.700	15.700	15.200	15.400	14.351	8,800
2022-12-01	15.800	15.800	15.500	15.700	14.631	1,500
2022-11-30	15.800	16.200	15.400	15.600	14.538	17,500
2022-11-29	15.200	16.200	15.100	15.500	14.445	78,200
2022-11-28	15.000	15.900	14.900	15.400	14.351	70,500
2022-11-25	14.900	15.200	14.900	15.200	14.165	28,100
2022-11-24	15.100	15.400	14.800	15.200	14.165	29,100
2022-11-23	14.900	15.200	14.500	15.200	14.165	37,900
2022-11-22	14.700	15.100	14.300	15.100	14.072	30,400
2022-11-21	15.000	15.000	14.400	14.800	13.792	27,100
2022-11-18	15.000	15.100	14.800	15.100	14.072	3,100
2022-11-17	15.100	15.200	14.900	15.100	14.072	3,200
2022-11-16	15.100	15.300	14.500	15.200	14.165	38,400
2022-11-15	15.200	15.600	14.800	15.100	14.072	16,100
2022-11-14	15.900	15.900	14.900	15.400	14.351	99,900
2022-11-11	16.200	16.900	15.300	15.700	14.631	369,000
2022-11-10	15.800	18.200	14.500	16.400	15.283	985,300
2022-11-09	15.400	18.700	14.500	15.500	14.445	339,300
2022-11-08	14.100	16.800	13.700	16.000	14.910	211,400
2022-11-07	13.600	14.800	13.600	14.100	13.140	74,400
2022-11-03	13.600	14.200	13.100	13.500	12.581	51,600
2022-11-02	13.600	13.800	13.300	13.600	12.674	20,500
2022-11-01	13.400	13.800	13.300	13.600	12.674	20,400
2022-10-31	13.400	14.100	13.100	13.300	12.394	15,100
2022-10-28	13.600	13.600	13.100	13.500	12.581	4,500
2022-10-27	13.200	13.400	13.200	13.400	12.488	4,500
2022-10-26	13.000	13.400	12.900	13.200	12.301	32,200
2022-10-25	12.700	13.000	12.600	13.000	12.115	36,400
2022-10-24	12.900	13.000	12.100	12.800	11.928	31,100
2022-10-21	12.800	13.100	12.800	13.000	12.115	20,900
2022-10-20	12.800	13.000	12.700	12.900	12.022	12,800
2022-10-19	12.800	13.200	12.500	12.900	12.022	18,500

← NewerPage 17 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.