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
2026-02-04	57.500	57.500	54.800	55.200	55.200	47,500
2026-02-03	55.400	57.400	55.400	57.300	57.300	48,300
2026-02-02	56.900	57.200	55.400	55.800	55.800	16,400
2026-01-30	56.900	57.700	56.100	56.900	56.900	22,400
2026-01-29	57.500	57.700	56.600	57.000	57.000	5,900
2026-01-28	57.000	57.600	56.900	57.300	57.300	3,200
2026-01-27	55.900	58.000	55.900	57.000	57.000	25,900
2026-01-26	54.100	57.900	54.100	56.100	56.100	25,900
2026-01-23	53.900	54.700	53.900	54.500	54.500	1,700
2026-01-22	54.800	55.000	53.700	53.900	53.900	9,900
2026-01-21	54.500	55.000	54.000	54.400	54.400	15,700
2026-01-20	53.500	55.300	52.000	53.400	53.400	70,400
2026-01-19	52.900	53.800	52.500	53.400	53.400	10,900
2026-01-16	52.400	53.000	51.100	52.000	52.000	14,900
2026-01-15	51.600	52.400	51.100	52.000	52.000	9,000
2026-01-14	52.000	52.400	51.500	52.200	52.200	3,100
2026-01-13	52.900	52.900	51.500	52.100	52.100	5,900
2026-01-12	53.300	53.300	52.900	53.200	53.200	4,800
2026-01-09	53.600	54.200	53.000	53.500	53.500	13,700
2026-01-08	53.000	54.000	52.800	54.000	54.000	5,100
2026-01-06	51.800	53.500	51.800	53.100	53.100	31,400
2026-01-05	50.900	51.900	50.500	51.500	51.500	11,700
2025-12-30	51.400	51.400	50.900	51.100	51.100	2,200
2025-12-29	50.900	51.600	50.600	50.700	50.700	10,300
2025-12-26	50.600	51.400	50.300	51.400	51.400	7,200
2025-12-25	51.300	51.300	50.200	50.500	50.500	4,800
2025-12-24	50.900	52.600	50.700	51.600	51.600	25,300
2025-12-23	51.600	51.700	50.100	50.400	50.400	24,800
2025-12-22	51.400	52.200	51.200	51.500	51.500	15,400
2025-12-19	51.600	52.100	51.300	51.300	51.300	3,300
2025-12-18	52.000	52.500	51.000	52.100	52.100	23,800
2025-12-17	53.100	53.100	51.000	51.700	51.700	13,300
2025-12-16	53.300	53.800	51.900	53.000	53.000	30,300
2025-12-15	51.500	54.000	51.200	52.800	52.800	29,500
2025-12-12	51.900	52.000	51.000	51.200	51.200	16,700
2025-12-11	55.000	55.600	51.200	52.800	52.800	63,800
2025-12-10	55.000	57.900	53.300	54.300	54.300	255,600
2025-12-09	54.400	55.700	52.600	53.900	53.900	71,800
2025-12-08	49.900	56.700	49.600	53.000	53.000	294,400
2025-12-05	48.500	50.000	48.000	49.500	49.500	51,100
2025-12-04	49.600	49.800	45.100	47.800	47.800	93,300
2025-12-03	48.800	49.900	47.300	49.700	49.700	38,300
2025-12-02	47.800	50.900	47.600	49.100	49.100	34,600
2025-12-01	46.500	49.800	46.400	48.900	48.900	54,800
2025-11-28	46.900	47.000	46.900	46.900	46.900	2,500
2025-11-27	47.200	47.300	46.500	46.800	46.800	2,200
2025-11-26	46.600	47.300	46.500	47.300	47.300	700
2025-11-25	47.200	47.400	46.500	46.600	46.600	3,100
2025-11-24	49.400	50.100	46.200	46.600	46.600	16,600
2025-11-21	48.100	48.500	47.100	47.400	47.400	8,800
2025-11-20	46.800	49.400	46.800	47.800	47.800	35,000
2025-11-19	46.900	47.300	46.700	47.300	47.300	3,800
2025-11-18	46.500	47.300	46.500	47.200	47.200	11,700
2025-11-17	47.300	47.300	46.400	46.400	46.400	900
2025-11-14	46.300	48.400	46.000	46.300	46.300	63,800
2025-11-13	46.200	46.300	46.200	46.200	46.200	500
2025-11-12	46.400	46.600	45.900	46.300	46.300	6,600
2025-11-11	46.600	47.000	45.800	46.500	46.500	11,200
2025-11-10	45.700	47.200	45.200	45.800	45.800	52,100
2025-11-07	45.900	46.200	44.700	46.000	46.000	17,800

← NewerPage 4 of 22 · 1,271 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.