GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 195 |
| 2023-01-11 | 620.00 | 660.00 | 620.00 | 645.00 | 645.00 | 781 |
| 2023-01-10 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 111 |
| 2023-01-09 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 64 |
| 2023-01-06 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 36 |
| 2023-01-05 | 620.00 | 630.00 | 610.00 | 610.00 | 610.00 | 172 |
| 2023-01-04 | 605.00 | 625.00 | 600.00 | 610.00 | 610.00 | 188 |
| 2023-01-03 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 67 |
| 2022-12-30 | 600.00 | 615.00 | 600.00 | 600.00 | 600.00 | 278 |
| 2022-12-29 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | 75 |
| 2022-12-28 | 620.00 | 625.00 | 535.00 | 595.00 | 595.00 | 721 |
| 2022-12-27 | 610.00 | 640.00 | 605.00 | 620.00 | 620.00 | 124 |
| 2022-12-26 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 40 |
| 2022-12-23 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 52 |
| 2022-12-22 | 605.00 | 615.00 | 595.00 | 605.00 | 605.00 | 131 |
| 2022-12-21 | 610.00 | 635.00 | 575.00 | 605.00 | 605.00 | 466 |
| 2022-12-20 | 590.00 | 630.00 | 575.00 | 615.00 | 615.00 | 212 |
| 2022-12-19 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | 73 |
| 2022-12-16 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | 58 |
| 2022-12-15 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 71 |
| 2022-12-14 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 5 |
| 2022-12-13 | 605.00 | 620.00 | 605.00 | 605.00 | 605.00 | 50 |
| 2022-12-12 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 31 |
| 2022-12-09 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 35 |
| 2022-12-08 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 45 |
| 2022-12-07 | 620.00 | 635.00 | 615.00 | 620.00 | 620.00 | 20 |
| 2022-12-06 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 69 |
| 2022-12-05 | 655.00 | 655.00 | 610.00 | 635.00 | 635.00 | 49 |
| 2022-12-02 | 625.00 | 670.00 | 600.00 | 620.00 | 620.00 | 428 |
| 2022-12-01 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 49 |
| 2022-11-30 | 600.00 | 625.00 | 600.00 | 605.00 | 605.00 | 125 |
| 2022-11-29 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 43 |
| 2022-11-28 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 30 |
| 2022-11-25 | 605.00 | 620.00 | 595.00 | 605.00 | 605.00 | 83 |
| 2022-11-24 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 61 |
| 2022-11-23 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 19 |
| 2022-11-22 | 605.00 | 605.00 | 500.00 | 605.00 | 605.00 | 422 |
| 2022-11-21 | 625.00 | 640.00 | 605.00 | 605.00 | 605.00 | 189 |
| 2022-11-18 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 48 |
| 2022-11-17 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 38 |
| 2022-11-16 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 13 |
| 2022-11-15 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 2 |
| 2022-11-14 | 605.00 | 625.00 | 605.00 | 610.00 | 610.00 | 101 |
| 2022-11-11 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | 41 |
| 2022-11-10 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | 28 |
| 2022-11-09 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 60 |
| 2022-11-08 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 27 |
| 2022-11-07 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 51 |
| 2022-11-03 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 114 |
| 2022-11-02 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 11 |
| 2022-11-01 | 600.00 | 660.00 | 600.00 | 605.00 | 605.00 | 831 |
| 2022-10-31 | 590.00 | 605.00 | 590.00 | 595.00 | 595.00 | 258 |
| 2022-10-28 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 103 |
| 2022-10-27 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 48 |
| 2022-10-26 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 21 |
| 2022-10-25 | 580.00 | 585.00 | 560.00 | 580.00 | 580.00 | 175 |
| 2022-10-24 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 47 |
| 2022-10-21 | 580.00 | 580.00 | 550.00 | 575.00 | 575.00 | 167 |
| 2022-10-20 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 54 |
| 2022-10-19 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | 51 |
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.