GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3,500.00 | 3,575.00 | 3,450.00 | 3,525.00 | 3,525.00 | 457 |
| 2024-03-18 | 3,535.00 | 3,570.00 | 3,460.00 | 3,495.00 | 3,495.00 | 237 |
| 2024-03-15 | 3,535.00 | 3,540.00 | 3,460.00 | 3,535.00 | 3,535.00 | 249 |
| 2024-03-14 | 3,660.00 | 3,670.00 | 3,495.00 | 3,515.00 | 3,515.00 | 567 |
| 2024-03-13 | 3,565.00 | 3,655.00 | 3,510.00 | 3,615.00 | 3,615.00 | 1,023 |
| 2024-03-12 | 3,545.00 | 3,580.00 | 3,490.00 | 3,510.00 | 3,510.00 | 305 |
| 2024-03-11 | 3,590.00 | 3,645.00 | 3,490.00 | 3,545.00 | 3,545.00 | 622 |
| 2024-03-07 | 3,565.00 | 3,590.00 | 3,545.00 | 3,550.00 | 3,550.00 | 120 |
| 2024-03-06 | 3,545.00 | 3,640.00 | 3,490.00 | 3,580.00 | 3,580.00 | 917 |
| 2024-03-05 | 3,570.00 | 3,585.00 | 3,455.00 | 3,535.00 | 3,535.00 | 662 |
| 2024-03-04 | 3,595.00 | 3,655.00 | 3,475.00 | 3,500.00 | 3,500.00 | 2,267 |
| 2024-03-01 | 3,670.00 | 3,745.00 | 3,545.00 | 3,635.00 | 3,635.00 | 879 |
| 2024-02-29 | 3,685.00 | 3,735.00 | 3,575.00 | 3,595.00 | 3,595.00 | 639 |
| 2024-02-28 | 3,715.00 | 3,785.00 | 3,660.00 | 3,690.00 | 3,690.00 | 657 |
| 2024-02-27 | 3,770.00 | 3,970.00 | 3,655.00 | 3,745.00 | 3,745.00 | 1,204 |
| 2024-02-26 | 3,575.00 | 3,755.00 | 3,515.00 | 3,735.00 | 3,735.00 | 813 |
| 2024-02-22 | 3,665.00 | 3,785.00 | 3,455.00 | 3,555.00 | 3,555.00 | 990 |
| 2024-02-21 | 3,870.00 | 3,870.00 | 3,445.00 | 3,670.00 | 3,670.00 | 1,728 |
| 2024-02-20 | 4,050.00 | 4,050.00 | 3,855.00 | 3,875.00 | 3,875.00 | 636 |
| 2024-02-19 | 4,075.00 | 4,075.00 | 3,930.00 | 4,050.00 | 4,050.00 | 501 |
| 2024-02-16 | 4,110.00 | 4,340.00 | 4,060.00 | 4,085.00 | 4,085.00 | 1,468 |
| 2024-02-15 | 4,100.00 | 4,140.00 | 4,030.00 | 4,110.00 | 4,110.00 | 306 |
| 2024-02-14 | 4,110.00 | 4,170.00 | 4,030.00 | 4,095.00 | 4,095.00 | 306 |
| 2024-02-13 | 3,840.00 | 4,190.00 | 3,840.00 | 4,105.00 | 4,105.00 | 1,066 |
| 2024-02-12 | 3,950.00 | 3,950.00 | 3,810.00 | 3,840.00 | 3,840.00 | 331 |
| 2024-02-09 | 4,130.00 | 4,150.00 | 3,840.00 | 3,915.00 | 3,915.00 | 1,194 |
| 2024-02-08 | 4,105.00 | 4,155.00 | 4,030.00 | 4,075.00 | 4,075.00 | 553 |
| 2024-02-07 | 4,210.00 | 4,255.00 | 4,050.00 | 4,125.00 | 4,125.00 | 1,019 |
| 2024-02-06 | 4,220.00 | 4,260.00 | 4,115.00 | 4,190.00 | 4,190.00 | 1,124 |
| 2024-02-05 | 4,375.00 | 4,375.00 | 4,165.00 | 4,200.00 | 4,200.00 | 2,465 |
| 2024-02-02 | 4,470.00 | 4,540.00 | 4,230.00 | 4,380.00 | 4,380.00 | 838 |
| 2024-02-01 | 4,650.00 | 4,770.00 | 4,435.00 | 4,470.00 | 4,470.00 | 639 |
| 2024-01-31 | 4,505.00 | 4,775.00 | 4,445.00 | 4,575.00 | 4,575.00 | 1,367 |
| 2024-01-30 | 4,480.00 | 4,480.00 | 4,400.00 | 4,410.00 | 4,410.00 | 187 |
| 2024-01-29 | 4,380.00 | 4,600.00 | 4,315.00 | 4,480.00 | 4,480.00 | 898 |
| 2024-01-26 | 4,425.00 | 4,425.00 | 4,295.00 | 4,370.00 | 4,370.00 | 227 |
| 2024-01-25 | 4,390.00 | 4,550.00 | 4,375.00 | 4,425.00 | 4,425.00 | 810 |
| 2024-01-24 | 4,450.00 | 4,600.00 | 4,270.00 | 4,370.00 | 4,370.00 | 925 |
| 2024-01-23 | 4,415.00 | 4,550.00 | 4,275.00 | 4,465.00 | 4,465.00 | 857 |
| 2024-01-22 | 4,550.00 | 4,555.00 | 4,380.00 | 4,390.00 | 4,390.00 | 502 |
| 2024-01-19 | 4,390.00 | 4,420.00 | 4,295.00 | 4,380.00 | 4,380.00 | 618 |
| 2024-01-18 | 4,300.00 | 4,420.00 | 4,280.00 | 4,300.00 | 4,300.00 | 581 |
| 2024-01-17 | 4,425.00 | 4,525.00 | 4,230.00 | 4,265.00 | 4,265.00 | 402 |
| 2024-01-16 | 4,500.00 | 4,650.00 | 4,225.00 | 4,310.00 | 4,310.00 | 1,242 |
| 2024-01-15 | 4,245.00 | 4,620.00 | 4,150.00 | 4,455.00 | 4,455.00 | 2,914 |
| 2024-01-12 | 4,195.00 | 4,290.00 | 4,045.00 | 4,145.00 | 4,145.00 | 684 |
| 2024-01-11 | 4,250.00 | 4,440.00 | 4,030.00 | 4,145.00 | 4,145.00 | 1,107 |
| 2024-01-10 | 4,240.00 | 4,555.00 | 4,100.00 | 4,205.00 | 4,205.00 | 2,267 |
| 2024-01-09 | 3,675.00 | 4,200.00 | 3,675.00 | 4,190.00 | 4,190.00 | 2,991 |
| 2024-01-08 | 3,565.00 | 3,795.00 | 3,525.00 | 3,640.00 | 3,640.00 | 755 |
| 2024-01-05 | 3,500.00 | 3,795.00 | 3,450.00 | 3,565.00 | 3,565.00 | 973 |
| 2024-01-04 | 3,465.00 | 3,540.00 | 3,380.00 | 3,455.00 | 3,455.00 | 322 |
| 2024-01-03 | 3,450.00 | 3,460.00 | 3,280.00 | 3,450.00 | 3,450.00 | 381 |
| 2023-12-29 | 3,370.00 | 3,445.00 | 3,265.00 | 3,385.00 | 3,385.00 | 461 |
| 2023-12-28 | 3,395.00 | 3,440.00 | 3,305.00 | 3,305.00 | 3,305.00 | 418 |
| 2023-12-27 | 3,495.00 | 3,500.00 | 3,330.00 | 3,380.00 | 3,380.00 | 673 |
| 2023-12-26 | 3,445.00 | 3,565.00 | 3,420.00 | 3,425.00 | 3,425.00 | 412 |
| 2023-12-25 | 3,610.00 | 3,790.00 | 3,355.00 | 3,420.00 | 3,420.00 | 790 |
| 2023-12-22 | 3,790.00 | 3,900.00 | 3,475.00 | 3,500.00 | 3,500.00 | 1,984 |
| 2023-12-21 | 3,570.00 | 4,100.00 | 3,410.00 | 3,790.00 | 3,790.00 | 3,892 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.