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
2024-11-28	44.000	46.900	42.200	43.000	43.000	34,700
2024-11-27	45.300	45.300	40.100	41.700	41.700	16,400
2024-11-26	45.500	45.500	43.600	44.000	44.000	13,700
2024-11-25	47.000	47.100	45.400	45.800	45.800	8,600
2024-11-22	47.400	48.800	47.400	47.400	47.400	10,600
2024-11-21	48.200	48.200	46.100	47.500	47.500	17,200
2024-11-20	47.400	48.800	47.300	47.600	47.600	9,000
2024-11-19	49.600	52.100	47.000	47.900	47.900	39,300
2024-11-18	51.200	51.400	49.100	50.000	50.000	29,800
2024-11-15	52.400	54.000	51.400	52.300	52.300	11,200
2024-11-14	53.500	54.900	50.600	52.500	52.500	35,700
2024-11-13	52.700	54.200	51.100	53.300	53.300	53,100
2024-11-12	47.900	53.500	47.800	50.400	50.400	76,000
2024-11-11	46.700	48.600	45.000	47.900	47.900	30,800
2024-11-08	47.800	48.000	46.200	46.200	46.200	7,700
2024-11-07	46.600	47.000	46.100	46.700	46.700	2,000
2024-11-06	47.000	51.000	45.300	46.500	46.500	33,900
2024-11-05	46.800	47.000	43.500	46.600	46.600	25,600
2024-11-02	46.500	46.800	46.100	46.700	46.700	2,100
2024-11-01	46.000	47.000	45.000	46.200	46.200	10,400
2024-10-31	48.600	48.600	45.000	46.900	46.900	11,600
2024-10-30	49.600	50.700	48.100	48.800	48.800	17,000
2024-10-29	45.000	52.000	43.000	49.600	49.600	77,300
2024-10-28	49.000	50.700	44.000	44.600	44.600	22,100
2024-10-25	51.500	52.200	47.700	48.900	48.900	6,500
2024-10-24	52.400	53.600	51.000	51.000	51.000	33,400
2024-10-23	55.500	55.600	53.100	54.100	54.100	8,800
2024-10-22	54.700	57.200	54.100	55.400	55.400	12,600
2024-10-21	55.500	55.500	54.800	54.800	54.800	1,800
2024-10-18	56.300	57.000	55.600	55.600	55.600	5,600
2024-10-17	56.400	57.700	55.800	56.400	56.400	4,700
2024-10-16	55.300	58.600	55.300	56.000	56.000	15,900
2024-10-15	55.500	55.800	54.700	54.800	54.800	6,400
2024-10-14	55.700	55.900	54.200	55.800	55.800	5,400
2024-10-11	56.100	56.400	55.800	56.100	56.100	1,300
2024-10-10	56.700	56.700	56.200	56.600	56.600	2,200
2024-10-09	57.400	57.400	56.300	56.900	56.900	1,900
2024-10-08	56.900	57.300	56.900	57.300	57.300	300
2024-10-07	56.800	58.900	56.500	57.200	57.200	17,100
2024-10-04	56.700	57.200	55.200	55.700	55.700	7,500
2024-10-03	57.400	57.800	56.800	56.800	56.800	3,600
2024-10-02	56.500	57.800	56.500	56.800	56.800	4,400
2024-10-01	58.000	58.000	56.400	56.700	56.700	8,600
2024-09-30	58.200	58.400	57.500	58.400	58.400	17,200
2024-09-27	58.200	58.700	58.100	58.200	58.200	3,700
2024-09-26	59.700	60.100	58.200	58.200	58.200	22,300
2024-09-25	58.700	60.100	58.100	59.700	59.700	10,400
2024-09-24	58.400	59.400	57.600	58.100	58.100	12,200
2024-09-23	59.900	60.200	55.200	58.400	58.400	25,200
2024-09-20	59.100	59.800	58.600	58.900	58.900	3,400
2024-09-19	58.400	59.200	58.300	59.100	59.100	1,800
2024-09-18	59.400	59.700	58.200	58.400	58.400	2,500
2024-09-17	58.500	59.600	58.500	59.500	59.500	3,500
2024-09-16	57.600	58.600	57.600	58.500	58.500	2,700
2024-09-13	57.000	57.300	56.700	57.300	57.300	1,100
2024-09-12	58.400	58.600	56.400	56.500	56.500	4,400
2024-09-11	59.100	59.700	57.800	57.800	57.800	5,800
2024-09-10	59.700	59.800	58.900	59.000	59.000	3,100
2024-09-09	59.000	60.900	58.500	59.300	59.300	7,000
2024-09-06	59.000	60.400	59.000	59.100	59.100	1,500

← NewerPage 9 of 22 · 1,270 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.