Public Joint-stock Company TNS energo Mari El RUB0.1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 46.100 | 46.100 | 44.600 | 44.700 | 44.700 | 15,600 |
| 2025-11-05 | 46.700 | 48.300 | 45.000 | 46.000 | 46.000 | 45,800 |
| 2025-11-03 | 46.600 | 46.700 | 46.500 | 46.600 | 46.600 | 1,600 |
| 2025-11-01 | 46.500 | 46.500 | 46.400 | 46.500 | 46.500 | 800 |
| 2025-10-31 | 46.100 | 46.500 | 46.000 | 46.500 | 46.500 | 700 |
| 2025-10-30 | 46.000 | 46.000 | 45.700 | 45.700 | 45.700 | 1,000 |
| 2025-10-29 | 45.700 | 46.000 | 45.600 | 45.900 | 45.900 | 1,000 |
| 2025-10-28 | 46.600 | 48.400 | 45.200 | 46.400 | 46.400 | 48,400 |
| 2025-10-27 | 46.800 | 46.800 | 46.500 | 46.500 | 46.500 | 800 |
| 2025-10-24 | 46.400 | 48.500 | 45.700 | 45.700 | 45.700 | 21,000 |
| 2025-10-23 | 45.800 | 46.400 | 45.700 | 46.000 | 46.000 | 400 |
| 2025-10-22 | 48.000 | 49.000 | 45.000 | 47.200 | 47.200 | 59,300 |
| 2025-10-21 | 47.400 | 49.700 | 47.100 | 47.200 | 47.200 | 29,400 |
| 2025-10-20 | 46.500 | 48.900 | 45.100 | 47.000 | 47.000 | 47,800 |
← NewerPage 5 of 5 · 254 trading days
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.