GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 890.00 | 920.00 | 850.00 | 905.00 | 905.00 | 1,328 |
| 2023-04-07 | 830.00 | 1,060.00 | 820.00 | 885.00 | 885.00 | 11,122 |
| 2023-04-06 | 775.00 | 840.00 | 765.00 | 815.00 | 815.00 | 1,544 |
| 2023-04-05 | 765.00 | 775.00 | 755.00 | 770.00 | 770.00 | 227 |
| 2023-04-04 | 760.00 | 780.00 | 760.00 | 765.00 | 765.00 | 132 |
| 2023-04-03 | 765.00 | 785.00 | 735.00 | 765.00 | 765.00 | 541 |
| 2023-03-31 | 770.00 | 785.00 | 740.00 | 750.00 | 750.00 | 410 |
| 2023-03-30 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 350 |
| 2023-03-29 | 795.00 | 800.00 | 735.00 | 770.00 | 770.00 | 927 |
| 2023-03-28 | 760.00 | 870.00 | 755.00 | 775.00 | 775.00 | 2,560 |
| 2023-03-27 | 775.00 | 835.00 | 745.00 | 760.00 | 760.00 | 472 |
| 2023-03-24 | 775.00 | 795.00 | 750.00 | 765.00 | 765.00 | 493 |
| 2023-03-23 | 760.00 | 785.00 | 730.00 | 770.00 | 770.00 | 344 |
| 2023-03-22 | 740.00 | 790.00 | 740.00 | 750.00 | 750.00 | 306 |
| 2023-03-21 | 730.00 | 775.00 | 715.00 | 740.00 | 740.00 | 411 |
| 2023-03-20 | 730.00 | 750.00 | 715.00 | 730.00 | 730.00 | 223 |
| 2023-03-17 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 37 |
| 2023-03-16 | 725.00 | 735.00 | 715.00 | 720.00 | 720.00 | 185 |
| 2023-03-15 | 715.00 | 795.00 | 715.00 | 725.00 | 725.00 | 1,299 |
| 2023-03-14 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 91 |
| 2023-03-13 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 154 |
| 2023-03-10 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 211 |
| 2023-03-09 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 169 |
| 2023-03-07 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 79 |
| 2023-03-06 | 715.00 | 730.00 | 715.00 | 715.00 | 715.00 | 201 |
| 2023-03-03 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 30 |
| 2023-03-02 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 428 |
| 2023-03-01 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 92 |
| 2023-02-28 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 327 |
| 2023-02-27 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 105 |
| 2023-02-24 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 34 |
| 2023-02-22 | 705.00 | 735.00 | 705.00 | 730.00 | 730.00 | 201 |
| 2023-02-21 | 700.00 | 710.00 | 685.00 | 700.00 | 700.00 | 95 |
| 2023-02-20 | 685.00 | 720.00 | 680.00 | 685.00 | 685.00 | 164 |
| 2023-02-17 | 685.00 | 710.00 | 680.00 | 690.00 | 690.00 | 143 |
| 2023-02-16 | 700.00 | 720.00 | 675.00 | 695.00 | 695.00 | 379 |
| 2023-02-15 | 705.00 | 740.00 | 685.00 | 695.00 | 695.00 | 674 |
| 2023-02-14 | 690.00 | 770.00 | 675.00 | 695.00 | 695.00 | 1,692 |
| 2023-02-13 | 690.00 | 710.00 | 680.00 | 690.00 | 690.00 | 344 |
| 2023-02-10 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | 1,075 |
| 2023-02-09 | 685.00 | 695.00 | 655.00 | 680.00 | 680.00 | 472 |
| 2023-02-08 | 680.00 | 685.00 | 660.00 | 675.00 | 675.00 | 474 |
| 2023-02-07 | 670.00 | 685.00 | 660.00 | 680.00 | 680.00 | 236 |
| 2023-02-06 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 115 |
| 2023-02-03 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 59 |
| 2023-02-02 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | 284 |
| 2023-02-01 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 27 |
| 2023-01-31 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 88 |
| 2023-01-30 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 152 |
| 2023-01-27 | 655.00 | 680.00 | 655.00 | 665.00 | 665.00 | 280 |
| 2023-01-26 | 645.00 | 665.00 | 645.00 | 645.00 | 645.00 | 92 |
| 2023-01-25 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 36 |
| 2023-01-24 | 650.00 | 670.00 | 645.00 | 655.00 | 655.00 | 136 |
| 2023-01-23 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 31 |
| 2023-01-20 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 122 |
| 2023-01-19 | 655.00 | 670.00 | 645.00 | 655.00 | 655.00 | 154 |
| 2023-01-18 | 655.00 | 670.00 | 650.00 | 670.00 | 670.00 | 92 |
| 2023-01-17 | 695.00 | 695.00 | 645.00 | 655.00 | 655.00 | 483 |
| 2023-01-16 | 650.00 | 710.00 | 650.00 | 680.00 | 680.00 | 757 |
| 2023-01-13 | 635.00 | 680.00 | 625.00 | 670.00 | 670.00 | 943 |
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.