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
2022-01-28	9.800	9.900	9.700	9.800	8.803	900
2022-01-27	9.800	9.800	9.300	9.800	8.803	1,500
2022-01-26	9.500	9.700	9.400	9.700	8.714	7,500
2022-01-25	9.500	9.500	9.400	9.500	8.534	900
2022-01-24	9.700	9.700	9.000	9.400	8.444	10,800
2022-01-21	10.000	10.000	9.600	9.700	8.714	14,200
2022-01-20	9.900	10.000	9.900	10.000	8.983	1,600
2022-01-19	9.900	9.900	9.800	9.900	8.893	2,400
2022-01-18	10.000	10.200	9.700	9.900	8.893	29,000
2022-01-17	10.400	10.500	10.100	10.100	9.073	8,800
2022-01-14	10.700	10.700	9.800	10.400	9.342	68,900
2022-01-13	10.600	10.700	10.500	10.600	9.522	3,300
2022-01-12	10.800	10.800	10.500	10.700	9.612	11,300
2022-01-11	10.600	10.700	10.600	10.700	9.612	2,200
2022-01-10	10.500	10.600	10.400	10.600	9.522	3,800
2022-01-07	10.500	10.500	10.500	10.500	9.432	0
2022-01-06	10.500	10.500	10.400	10.500	9.432	1,300
2022-01-05	10.500	10.600	10.400	10.500	9.432	10,500
2022-01-04	10.500	10.600	10.400	10.500	9.432	10,200
2022-01-03	10.500	10.500	10.500	10.500	9.432	6,500
2021-12-30	10.500	10.500	10.300	10.500	9.432	2,300
2021-12-29	10.400	10.500	10.400	10.400	9.342	7,600
2021-12-28	10.400	10.700	10.200	10.600	9.522	38,400
2021-12-27	10.700	10.700	10.400	10.700	9.612	27,800
2021-12-24	10.800	10.900	10.600	10.800	9.702	5,100
2021-12-23	10.800	10.900	10.600	10.800	9.702	8,800
2021-12-22	10.800	11.000	10.600	10.800	9.702	18,000
2021-12-21	10.900	11.000	10.800	11.000	9.881	1,000
2021-12-20	10.900	11.000	10.700	11.000	9.881	1,200
2021-12-17	10.800	11.000	10.600	10.800	9.702	6,500
2021-12-16	10.900	11.000	10.700	11.000	9.881	800
2021-12-15	10.800	10.900	10.700	10.900	9.792	1,100
2021-12-14	10.700	10.900	10.600	10.900	9.792	1,300
2021-12-13	11.000	11.100	10.700	10.800	9.702	5,200
2021-12-10	11.000	11.100	11.000	11.100	9.971	200
2021-12-09	11.000	11.100	11.000	11.100	9.971	3,800
2021-12-08	10.900	11.100	10.900	11.100	9.971	6,200
2021-12-07	10.900	11.000	10.800	11.000	9.881	7,400
2021-12-06	10.800	11.000	10.800	10.900	9.792	4,700
2021-12-03	11.000	11.100	10.900	11.000	9.881	3,100
2021-12-02	11.000	11.100	11.000	11.100	9.971	3,100
2021-12-01	11.000	11.000	10.800	11.000	9.881	22,200
2021-11-30	11.600	11.700	10.800	11.100	9.971	46,800
2021-11-29	11.500	11.700	11.500	11.700	10.510	1,700
2021-11-26	11.500	11.600	11.200	11.500	10.331	5,400
2021-11-25	11.200	11.400	11.200	11.400	10.241	4,400
2021-11-24	11.200	11.200	11.200	11.200	10.061	300
2021-11-23	11.200	11.200	10.900	11.200	10.061	10,200
2021-11-22	11.600	11.700	11.200	11.400	10.241	10,000
2021-11-19	11.600	11.700	11.200	11.600	10.420	12,400
2021-11-18	11.500	11.800	11.300	11.600	10.420	36,700
2021-11-17	11.700	11.700	11.300	11.600	10.420	5,900
2021-11-16	11.600	11.700	11.100	11.600	10.420	30,900
2021-11-15	11.600	11.800	11.400	11.400	10.241	6,600
2021-11-12	11.400	11.700	11.300	11.600	10.420	44,000
2021-11-11	11.400	11.600	11.100	11.400	10.241	17,400
2021-11-10	11.600	11.600	11.400	11.500	10.331	1,100
2021-11-09	11.500	11.700	11.300	11.600	10.420	15,300
2021-11-08	11.800	11.800	11.500	11.600	10.420	1,300
2021-11-05	11.500	11.800	11.500	11.800	10.600	7,500

← NewerPage 21 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.