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
2022-10-18	13.300	13.600	12.900	13.000	12.115	26,300
2022-10-17	12.900	13.600	12.400	13.500	12.581	127,900
2022-10-14	12.700	12.900	12.700	12.900	12.022	2,800
2022-10-13	13.000	13.000	12.600	12.800	11.928	8,100
2022-10-12	13.000	13.000	12.400	12.900	12.022	16,800
2022-10-11	12.900	13.000	12.300	12.700	11.835	65,900
2022-10-10	11.700	13.300	11.500	13.000	12.115	126,600
2022-10-07	12.100	12.400	12.000	12.300	11.462	8,000
2022-10-06	12.400	12.700	12.000	12.400	11.556	10,200
2022-10-05	12.100	13.200	11.600	12.200	11.369	117,900
2022-10-04	13.000	13.000	12.100	12.900	12.022	10,900
2022-10-03	11.500	13.000	10.900	12.700	11.835	79,900
2022-09-30	11.600	11.900	11.200	11.800	10.996	18,000
2022-09-29	12.200	12.200	11.300	11.900	11.090	10,200
2022-09-28	11.900	12.300	11.800	12.200	11.369	3,000
2022-09-27	12.400	13.000	11.200	12.300	11.462	36,400
2022-09-26	13.200	13.200	11.300	12.200	11.369	31,400
2022-09-23	12.900	13.200	11.800	13.200	12.301	22,800
2022-09-22	12.800	13.300	12.600	13.100	12.208	8,900
2022-09-21	12.700	13.200	11.200	12.600	11.742	99,600
2022-09-20	13.900	13.900	12.300	12.800	11.928	68,600
2022-09-19	14.400	14.400	13.300	13.800	12.860	60,800
2022-09-16	16.900	19.700	13.900	14.200	13.233	786,300
2022-09-15	13.900	18.700	13.600	16.600	15.470	318,500
2022-09-14	14.500	14.500	13.500	14.300	13.326	39,400
2022-09-13	14.000	17.000	14.000	14.400	13.419	159,900
2022-09-12	11.900	15.000	11.900	14.500	13.513	160,000
2022-09-09	12.100	12.300	11.900	11.900	11.090	15,100
2022-09-08	11.800	12.000	11.800	12.000	11.183	7,300
2022-09-07	11.700	11.900	11.700	11.800	10.996	2,200
2022-09-06	11.800	12.100	11.700	11.700	10.903	12,900
2022-09-05	11.800	12.300	11.700	11.900	11.090	18,700
2022-09-02	11.500	12.000	11.300	11.800	10.996	15,800
2022-09-01	11.600	11.600	11.300	11.500	10.717	7,300
2022-08-31	11.100	11.500	11.000	11.300	10.531	8,000
2022-08-30	11.600	11.600	11.200	11.500	10.717	10,100
2022-08-29	11.200	11.600	11.200	11.600	10.810	27,100
2022-08-26	11.500	11.500	11.200	11.400	10.624	5,200
2022-08-25	11.200	11.500	11.200	11.500	10.717	8,900
2022-08-24	11.400	11.400	11.200	11.300	10.531	6,500
2022-08-23	11.200	11.400	11.200	11.400	10.624	3,600
2022-08-22	11.200	11.400	11.200	11.400	10.624	6,000
2022-08-19	11.600	11.700	11.200	11.400	10.624	7,600
2022-08-18	11.100	11.500	11.100	11.500	10.717	12,300
2022-08-17	11.200	11.300	11.200	11.300	10.531	3,300
2022-08-16	11.100	11.300	11.000	11.300	10.531	4,800
2022-08-15	11.200	11.300	11.100	11.300	10.531	1,500
2022-08-12	11.200	11.300	11.100	11.300	10.531	1,500
2022-08-11	11.100	11.300	11.100	11.200	10.437	2,800
2022-08-10	11.000	11.300	11.000	11.200	10.437	2,500
2022-08-09	11.200	11.200	11.000	11.200	10.437	5,900
2022-08-08	11.000	11.200	11.000	11.200	10.437	4,300
2022-08-05	11.200	11.200	10.800	11.000	10.251	9,400
2022-08-04	11.200	11.300	11.100	11.200	10.437	1,400
2022-08-03	11.300	11.400	11.100	11.200	10.437	6,900
2022-08-02	11.600	11.800	11.400	11.400	10.624	15,200
2022-08-01	11.400	11.700	11.400	11.600	10.810	7,900
2022-07-29	11.300	11.400	11.300	11.400	10.624	2,300
2022-07-28	11.300	11.300	11.100	11.300	10.531	13,200
2022-07-27	11.100	11.300	11.000	11.300	10.531	12,000

← NewerPage 18 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.