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
2025-02-25	54.400	54.500	52.200	53.400	53.400	53,700
2025-02-24	52.500	54.900	52.500	54.100	54.100	61,300
2025-02-21	52.400	53.400	52.000	52.500	52.500	19,500
2025-02-20	52.000	52.500	51.800	52.400	52.400	9,500
2025-02-19	52.200	52.300	51.500	52.000	52.000	8,900
2025-02-18	52.900	53.000	51.600	52.200	52.200	17,800
2025-02-17	52.300	53.800	52.200	52.600	52.600	27,400
2025-02-14	54.000	54.100	50.300	51.700	51.700	48,200
2025-02-13	55.800	55.900	52.800	52.900	52.900	25,300
2025-02-12	53.500	55.700	52.000	53.300	53.300	61,300
2025-02-11	52.700	53.400	52.200	53.400	53.400	16,000
2025-02-10	53.000	53.100	51.000	52.100	52.100	26,300
2025-02-07	52.300	53.800	52.000	52.100	52.100	17,400
2025-02-06	51.000	56.000	48.300	53.200	53.200	135,300
2025-02-05	53.000	53.500	50.000	51.200	51.200	46,600
2025-02-04	55.500	55.500	53.000	53.500	53.500	37,100
2025-02-03	56.200	56.200	54.100	55.100	55.100	18,100
2025-01-31	56.400	56.900	55.700	56.100	56.100	7,100
2025-01-30	56.800	57.400	55.500	56.400	56.400	9,600
2025-01-29	57.300	58.000	56.300	56.900	56.900	5,600
2025-01-28	55.000	57.500	54.200	57.300	57.300	27,400
2025-01-27	57.500	58.200	55.100	55.700	55.700	27,700
2025-01-24	59.800	60.900	57.300	57.400	57.400	49,100
2025-01-23	62.500	63.900	56.900	59.900	59.900	170,800
2025-01-22	62.000	65.300	59.200	62.500	62.500	260,100
2025-01-21	53.600	63.700	50.900	61.500	61.500	559,400
2025-01-20	49.400	53.900	49.400	52.700	52.700	146,500
2025-01-17	45.700	52.000	45.300	49.400	49.400	311,000
2025-01-16	46.300	46.300	44.500	45.100	45.100	9,400
2025-01-15	46.600	46.700	45.000	45.100	45.100	9,100
2025-01-14	46.100	46.500	44.000	45.900	45.900	30,900
2025-01-13	42.600	46.800	42.600	45.200	45.200	55,000
2025-01-10	42.500	42.800	41.200	42.100	42.100	17,800
2025-01-09	43.200	44.800	42.000	42.100	42.100	26,100
2025-01-08	41.800	43.500	41.800	43.000	43.000	13,600
2025-01-06	41.100	42.500	41.000	41.800	41.800	10,100
2025-01-03	41.100	41.200	40.600	40.800	40.800	10,000
2024-12-30	39.900	41.300	39.600	40.900	40.900	25,100
2024-12-28	39.600	40.100	38.800	39.800	39.800	14,500
2024-12-27	40.100	40.200	39.000	39.500	39.500	27,700
2024-12-26	41.500	42.000	39.200	40.000	40.000	34,200
2024-12-25	41.000	41.700	39.600	41.100	41.100	19,800
2024-12-24	41.500	41.900	40.800	41.000	41.000	38,900
2024-12-23	41.500	42.700	41.300	41.400	41.400	24,000
2024-12-20	39.200	41.500	37.600	41.300	41.300	30,500
2024-12-19	39.000	40.400	37.800	38.700	38.700	12,500
2024-12-18	39.000	39.000	35.600	38.300	38.300	20,000
2024-12-17	40.000	40.000	37.000	38.000	38.000	18,900
2024-12-16	42.800	42.800	38.200	38.900	38.900	25,600
2024-12-13	42.800	42.800	42.200	42.200	42.200	1,100
2024-12-12	43.000	43.200	42.200	42.200	42.200	2,300
2024-12-11	43.400	43.400	42.600	42.700	42.700	2,200
2024-12-10	43.400	43.600	42.500	43.400	43.400	6,600
2024-12-09	42.000	43.500	42.000	43.200	43.200	5,300
2024-12-06	42.100	42.800	41.600	42.700	42.700	6,000
2024-12-05	42.000	43.100	41.800	41.800	41.800	5,900
2024-12-04	43.400	43.900	41.900	42.200	42.200	11,100
2024-12-03	44.300	45.400	42.000	42.000	42.000	8,300
2024-12-02	43.100	46.600	42.600	43.800	43.800	18,400
2024-11-29	43.900	46.000	42.800	42.900	42.900	9,600

← NewerPage 8 of 22 · 1,272 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.