GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,610.00 | 1,690.00 | 1,570.00 | 1,590.00 | 1,590.00 | 2,638 |
| 2023-07-05 | 1,590.00 | 1,645.00 | 1,525.00 | 1,570.00 | 1,570.00 | 2,244 |
| 2023-07-04 | 1,665.00 | 1,670.00 | 1,555.00 | 1,590.00 | 1,590.00 | 4,437 |
| 2023-07-03 | 1,820.00 | 1,900.00 | 1,615.00 | 1,650.00 | 1,650.00 | 15,832 |
| 2023-06-30 | 1,565.00 | 1,855.00 | 1,490.00 | 1,830.00 | 1,830.00 | 20,486 |
| 2023-06-29 | 1,520.00 | 1,750.00 | 1,380.00 | 1,560.00 | 1,560.00 | 26,289 |
| 2023-06-28 | 1,230.00 | 1,675.00 | 1,215.00 | 1,520.00 | 1,520.00 | 50,750 |
| 2023-06-27 | 1,080.00 | 1,385.00 | 1,080.00 | 1,220.00 | 1,220.00 | 50,148 |
| 2023-06-26 | 1,115.00 | 1,115.00 | 1,060.00 | 1,090.00 | 1,090.00 | 739 |
| 2023-06-23 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 437 |
| 2023-06-22 | 1,110.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 602 |
| 2023-06-21 | 1,095.00 | 1,125.00 | 1,065.00 | 1,110.00 | 1,110.00 | 1,774 |
| 2023-06-20 | 1,115.00 | 1,250.00 | 1,080.00 | 1,105.00 | 1,105.00 | 10,749 |
| 2023-06-19 | 1,090.00 | 1,130.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1,405 |
| 2023-06-16 | 1,105.00 | 1,130.00 | 1,065.00 | 1,080.00 | 1,080.00 | 2,301 |
| 2023-06-15 | 1,125.00 | 1,145.00 | 1,040.00 | 1,105.00 | 1,105.00 | 2,506 |
| 2023-06-14 | 1,140.00 | 1,155.00 | 1,050.00 | 1,120.00 | 1,120.00 | 4,261 |
| 2023-06-13 | 995.00 | 1,225.00 | 970.00 | 1,140.00 | 1,140.00 | 18,806 |
| 2023-06-09 | 960.00 | 1,020.00 | 930.00 | 1,020.00 | 1,020.00 | 2,321 |
| 2023-06-08 | 975.00 | 975.00 | 940.00 | 960.00 | 960.00 | 873 |
| 2023-06-07 | 1,000.00 | 1,005.00 | 960.00 | 970.00 | 970.00 | 572 |
| 2023-06-06 | 970.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 662 |
| 2023-06-05 | 970.00 | 1,020.00 | 950.00 | 995.00 | 995.00 | 1,400 |
| 2023-06-02 | 990.00 | 990.00 | 950.00 | 965.00 | 965.00 | 284 |
| 2023-06-01 | 995.00 | 995.00 | 950.00 | 975.00 | 975.00 | 1,887 |
| 2023-05-31 | 1,035.00 | 1,050.00 | 940.00 | 995.00 | 995.00 | 4,574 |
| 2023-05-30 | 925.00 | 1,210.00 | 905.00 | 1,035.00 | 1,035.00 | 27,193 |
| 2023-05-29 | 950.00 | 950.00 | 915.00 | 925.00 | 925.00 | 1,427 |
| 2023-05-26 | 940.00 | 970.00 | 925.00 | 945.00 | 945.00 | 739 |
| 2023-05-25 | 945.00 | 975.00 | 925.00 | 930.00 | 930.00 | 637 |
| 2023-05-24 | 970.00 | 985.00 | 940.00 | 965.00 | 965.00 | 318 |
| 2023-05-23 | 990.00 | 1,045.00 | 950.00 | 970.00 | 970.00 | 1,936 |
| 2023-05-22 | 940.00 | 1,085.00 | 925.00 | 970.00 | 970.00 | 3,998 |
| 2023-05-19 | 965.00 | 965.00 | 905.00 | 925.00 | 925.00 | 462 |
| 2023-05-18 | 955.00 | 960.00 | 935.00 | 955.00 | 955.00 | 511 |
| 2023-05-17 | 965.00 | 970.00 | 925.00 | 945.00 | 945.00 | 1,443 |
| 2023-05-16 | 995.00 | 1,000.00 | 945.00 | 975.00 | 975.00 | 1,107 |
| 2023-05-15 | 950.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 263 |
| 2023-05-12 | 975.00 | 995.00 | 950.00 | 970.00 | 970.00 | 730 |
| 2023-05-11 | 955.00 | 1,040.00 | 945.00 | 985.00 | 985.00 | 764 |
| 2023-05-10 | 930.00 | 960.00 | 905.00 | 945.00 | 945.00 | 240 |
| 2023-05-08 | 925.00 | 945.00 | 890.00 | 940.00 | 940.00 | 158 |
| 2023-05-05 | 920.00 | 940.00 | 895.00 | 910.00 | 910.00 | 298 |
| 2023-05-04 | 955.00 | 970.00 | 910.00 | 930.00 | 930.00 | 301 |
| 2023-05-03 | 950.00 | 985.00 | 895.00 | 945.00 | 945.00 | 956 |
| 2023-05-02 | 985.00 | 1,005.00 | 885.00 | 935.00 | 935.00 | 1,167 |
| 2023-04-28 | 975.00 | 1,070.00 | 965.00 | 985.00 | 985.00 | 2,759 |
| 2023-04-27 | 1,050.00 | 1,050.00 | 935.00 | 990.00 | 990.00 | 1,560 |
| 2023-04-26 | 935.00 | 1,135.00 | 915.00 | 1,015.00 | 1,015.00 | 12,340 |
| 2023-04-25 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | 713 |
| 2023-04-24 | 885.00 | 950.00 | 880.00 | 945.00 | 945.00 | 706 |
| 2023-04-21 | 905.00 | 920.00 | 880.00 | 885.00 | 885.00 | 184 |
| 2023-04-20 | 890.00 | 905.00 | 870.00 | 895.00 | 895.00 | 479 |
| 2023-04-19 | 870.00 | 920.00 | 870.00 | 895.00 | 895.00 | 364 |
| 2023-04-18 | 875.00 | 885.00 | 860.00 | 870.00 | 870.00 | 249 |
| 2023-04-17 | 860.00 | 870.00 | 835.00 | 870.00 | 870.00 | 269 |
| 2023-04-14 | 860.00 | 870.00 | 845.00 | 860.00 | 860.00 | 257 |
| 2023-04-13 | 880.00 | 890.00 | 840.00 | 860.00 | 860.00 | 520 |
| 2023-04-12 | 905.00 | 905.00 | 855.00 | 880.00 | 880.00 | 437 |
| 2023-04-11 | 920.00 | 945.00 | 870.00 | 895.00 | 895.00 | 1,010 |
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.