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
2026-04-30	55.400	56.900	54.600	56.400	56.400	64,200
2026-04-29	54.100	57.800	52.900	54.800	54.800	106,100
2026-04-28	53.700	54.100	53.300	53.300	53.300	5,300
2026-04-27	54.100	55.100	53.600	54.000	54.000	28,200
2026-04-24	55.000	55.500	54.000	54.600	54.600	8,600
2026-04-23	56.000	56.000	54.800	55.900	55.900	19,900
2026-04-22	56.100	56.800	54.900	55.900	55.900	58,800
2026-04-21	53.000	58.200	53.000	56.600	56.600	39,600
2026-04-20	53.900	54.700	53.000	53.800	53.800	51,500
2026-04-17	51.300	54.000	51.000	51.400	51.400	26,200
2026-04-16	52.100	52.100	50.400	51.300	51.300	17,000
2026-04-15	52.600	53.100	51.000	51.500	51.500	13,500
2026-04-14	52.100	53.400	51.000	51.600	51.600	31,700
2026-04-13	52.000	52.800	50.400	51.300	51.300	29,000
2026-04-10	53.400	53.700	52.000	52.200	52.200	8,500
2026-04-09	53.400	53.700	53.000	53.000	53.000	2,400
2026-04-08	53.600	53.800	52.500	53.100	53.100	5,900
2026-04-07	54.300	54.300	53.100	53.700	53.700	5,200
2026-04-06	53.700	54.500	53.500	54.100	54.100	11,500
2026-04-03	53.600	55.700	53.300	53.600	53.600	13,000
2026-04-02	52.500	60.500	52.200	53.100	53.100	65,100
2026-04-01	53.400	53.400	51.400	52.400	52.400	15,300
2026-03-31	56.500	56.600	52.300	54.700	54.700	53,400
2026-03-30	57.900	58.000	56.400	56.800	56.800	11,200
2026-03-27	59.500	59.700	57.500	58.000	58.000	6,100
2026-03-26	58.800	61.200	58.800	59.400	59.400	8,500
2026-03-25	59.000	59.600	57.800	58.800	58.800	9,400
2026-03-24	57.300	58.800	57.200	57.800	57.800	4,500
2026-03-23	57.500	61.000	57.500	58.800	58.800	51,500
2026-03-20	56.300	57.900	55.400	56.900	56.900	15,900
2026-03-19	57.900	57.900	56.200	57.200	57.200	8,800
2026-03-18	58.400	58.400	57.000	57.600	57.600	10,300
2026-03-17	59.600	59.600	58.100	58.800	58.800	21,700
2026-03-16	56.500	62.900	54.600	58.500	58.500	207,100
2026-03-13	52.200	57.000	52.200	52.500	52.500	23,800
2026-03-12	51.700	52.600	51.000	51.100	51.100	6,200
2026-03-11	51.900	52.600	51.600	51.600	51.600	10,400
2026-03-10	51.400	52.100	51.100	51.700	51.700	2,700
2026-03-09	50.900	51.200	50.600	51.100	51.100	8,700
2026-03-06	51.100	51.200	50.400	50.800	50.800	6,400
2026-03-05	51.000	51.100	50.900	51.000	51.000	1,700
2026-03-04	51.200	51.200	51.100	51.200	51.200	1,100
2026-03-03	51.200	52.000	51.000	51.100	51.100	3,900
2026-03-02	52.300	54.100	50.100	50.300	50.300	50,800
2026-02-27	52.600	52.800	52.400	52.600	52.600	1,700
2026-02-26	52.400	52.800	52.400	52.800	52.800	1,700
2026-02-25	52.300	52.500	52.000	52.000	52.000	6,700
2026-02-24	52.600	53.100	52.200	52.300	52.300	9,200
2026-02-20	53.300	53.400	52.700	52.900	52.900	3,200
2026-02-19	53.200	53.300	52.700	52.900	52.900	5,600
2026-02-18	53.400	53.700	53.400	53.400	53.400	1,300
2026-02-17	53.700	53.700	53.000	53.000	53.000	8,100
2026-02-16	53.700	53.700	53.200	53.200	53.200	4,300
2026-02-13	53.400	53.900	53.200	53.500	53.500	9,300
2026-02-12	54.700	54.700	53.000	53.800	53.800	17,200
2026-02-11	55.000	55.000	54.300	54.700	54.700	1,600
2026-02-10	54.200	55.000	54.200	54.700	54.700	1,300
2026-02-09	54.700	55.700	54.000	54.600	54.600	23,700
2026-02-06	53.800	54.500	53.800	54.200	54.200	4,100
2026-02-05	55.100	55.100	53.300	54.400	54.400	17,700

← NewerPage 3 of 5 · 254 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.