GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 4,600.00 | 4,725.00 | 4,600.00 | 4,705.00 | 4,705.00 | 372 |
| 2023-09-26 | 4,465.00 | 4,900.00 | 4,405.00 | 4,595.00 | 4,595.00 | 1,020 |
| 2023-09-25 | 4,430.00 | 4,520.00 | 4,275.00 | 4,425.00 | 4,425.00 | 438 |
| 2023-09-22 | 4,275.00 | 4,535.00 | 4,055.00 | 4,345.00 | 4,345.00 | 1,091 |
| 2023-09-21 | 4,300.00 | 4,735.00 | 4,235.00 | 4,255.00 | 4,255.00 | 1,083 |
| 2023-09-20 | 4,800.00 | 4,805.00 | 4,015.00 | 4,440.00 | 4,440.00 | 2,308 |
| 2023-09-19 | 5,165.00 | 5,185.00 | 4,770.00 | 4,850.00 | 4,850.00 | 856 |
| 2023-09-18 | 5,450.00 | 5,740.00 | 5,040.00 | 5,160.00 | 5,160.00 | 1,936 |
| 2023-09-15 | 4,700.00 | 5,995.00 | 4,400.00 | 5,355.00 | 5,355.00 | 5,805 |
| 2023-09-14 | 5,345.00 | 5,395.00 | 4,000.00 | 4,575.00 | 4,575.00 | 3,826 |
| 2023-09-13 | 5,635.00 | 5,930.00 | 5,325.00 | 5,340.00 | 5,340.00 | 1,445 |
| 2023-09-12 | 5,350.00 | 5,665.00 | 5,350.00 | 5,520.00 | 5,520.00 | 760 |
| 2023-09-11 | 5,475.00 | 5,800.00 | 5,350.00 | 5,350.00 | 5,350.00 | 897 |
| 2023-09-08 | 5,620.00 | 5,895.00 | 5,325.00 | 5,450.00 | 5,450.00 | 881 |
| 2023-09-07 | 6,060.00 | 6,100.00 | 5,500.00 | 5,645.00 | 5,645.00 | 1,330 |
| 2023-09-06 | 6,070.00 | 6,070.00 | 5,955.00 | 5,970.00 | 5,970.00 | 409 |
| 2023-09-05 | 6,150.00 | 6,150.00 | 5,995.00 | 6,025.00 | 6,025.00 | 852 |
| 2023-09-04 | 6,130.00 | 6,385.00 | 5,990.00 | 6,045.00 | 6,045.00 | 2,953 |
| 2023-09-01 | 6,115.00 | 6,145.00 | 5,730.00 | 6,095.00 | 6,095.00 | 2,186 |
| 2023-08-31 | 6,160.00 | 6,160.00 | 6,000.00 | 6,115.00 | 6,115.00 | 923 |
| 2023-08-30 | 6,275.00 | 6,275.00 | 6,000.00 | 6,135.00 | 6,135.00 | 1,058 |
| 2023-08-29 | 6,350.00 | 6,580.00 | 6,005.00 | 6,235.00 | 6,235.00 | 2,564 |
| 2023-08-28 | 6,195.00 | 6,395.00 | 6,025.00 | 6,300.00 | 6,300.00 | 2,811 |
| 2023-08-25 | 6,295.00 | 6,425.00 | 5,875.00 | 5,990.00 | 5,990.00 | 1,658 |
| 2023-08-24 | 6,100.00 | 6,150.00 | 5,670.00 | 5,895.00 | 5,895.00 | 968 |
| 2023-08-23 | 6,590.00 | 6,740.00 | 5,450.00 | 6,090.00 | 6,090.00 | 4,516 |
| 2023-08-22 | 6,370.00 | 6,370.00 | 5,865.00 | 6,370.00 | 6,370.00 | 4,625 |
| 2023-08-21 | 5,450.00 | 5,795.00 | 5,300.00 | 5,795.00 | 5,795.00 | 1,926 |
| 2023-08-18 | 5,200.00 | 5,415.00 | 5,130.00 | 5,280.00 | 5,280.00 | 958 |
| 2023-08-17 | 5,770.00 | 5,770.00 | 5,140.00 | 5,185.00 | 5,185.00 | 2,996 |
| 2023-08-16 | 5,415.00 | 6,005.00 | 5,020.00 | 5,265.00 | 5,265.00 | 4,279 |
| 2023-08-15 | 6,040.00 | 6,040.00 | 5,390.00 | 5,465.00 | 5,465.00 | 2,127 |
| 2023-08-14 | 5,900.00 | 6,200.00 | 5,650.00 | 5,880.00 | 5,880.00 | 2,397 |
| 2023-08-11 | 5,405.00 | 6,320.00 | 5,075.00 | 5,890.00 | 5,890.00 | 4,969 |
| 2023-08-10 | 8,195.00 | 8,200.00 | 5,065.00 | 5,860.00 | 5,860.00 | 16,988 |
| 2023-08-09 | 8,050.00 | 8,475.00 | 7,160.00 | 7,900.00 | 7,900.00 | 13,879 |
| 2023-08-08 | 5,555.00 | 7,710.00 | 5,555.00 | 7,710.00 | 7,710.00 | 33,356 |
| 2023-08-07 | 4,050.00 | 5,595.00 | 4,050.00 | 5,500.00 | 5,500.00 | 24,028 |
| 2023-08-04 | 3,680.00 | 4,600.00 | 3,575.00 | 4,000.00 | 4,000.00 | 20,161 |
| 2023-08-03 | 3,715.00 | 3,930.00 | 3,465.00 | 3,660.00 | 3,660.00 | 10,125 |
| 2023-08-02 | 3,405.00 | 4,050.00 | 3,325.00 | 3,660.00 | 3,660.00 | 16,777 |
| 2023-08-01 | 2,695.00 | 3,600.00 | 2,650.00 | 3,345.00 | 3,345.00 | 31,362 |
| 2023-07-31 | 2,480.00 | 2,800.00 | 2,380.00 | 2,650.00 | 2,650.00 | 8,799 |
| 2023-07-28 | 2,400.00 | 2,755.00 | 2,320.00 | 2,480.00 | 2,480.00 | 8,082 |
| 2023-07-27 | 2,095.00 | 2,755.00 | 2,065.00 | 2,450.00 | 2,450.00 | 12,666 |
| 2023-07-26 | 2,100.00 | 2,105.00 | 2,000.00 | 2,055.00 | 2,055.00 | 2,819 |
| 2023-07-25 | 2,110.00 | 2,110.00 | 2,070.00 | 2,095.00 | 2,095.00 | 1,914 |
| 2023-07-24 | 2,095.00 | 2,100.00 | 2,060.00 | 2,095.00 | 2,095.00 | 1,785 |
| 2023-07-21 | 2,060.00 | 2,110.00 | 2,060.00 | 2,095.00 | 2,095.00 | 1,046 |
| 2023-07-20 | 2,100.00 | 2,105.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,504 |
| 2023-07-19 | 2,020.00 | 2,130.00 | 2,000.00 | 2,065.00 | 2,065.00 | 4,002 |
| 2023-07-18 | 2,065.00 | 2,120.00 | 2,005.00 | 2,035.00 | 2,035.00 | 2,437 |
| 2023-07-17 | 1,990.00 | 2,150.00 | 1,955.00 | 2,015.00 | 2,015.00 | 4,594 |
| 2023-07-14 | 1,980.00 | 2,060.00 | 1,925.00 | 1,980.00 | 1,980.00 | 3,938 |
| 2023-07-13 | 2,075.00 | 2,085.00 | 1,850.00 | 1,955.00 | 1,955.00 | 4,377 |
| 2023-07-12 | 2,110.00 | 2,250.00 | 1,915.00 | 2,070.00 | 2,070.00 | 24,928 |
| 2023-07-11 | 1,720.00 | 2,190.00 | 1,720.00 | 2,175.00 | 2,175.00 | 22,064 |
| 2023-07-10 | 1,650.00 | 1,785.00 | 1,620.00 | 1,735.00 | 1,735.00 | 3,649 |
| 2023-07-07 | 1,610.00 | 1,670.00 | 1,590.00 | 1,660.00 | 1,660.00 | 3,192 |
| 2023-07-06 | 1,610.00 | 1,690.00 | 1,570.00 | 1,590.00 | 1,590.00 | 2,638 |
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.