GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 67 |
| 2022-10-17 | 565.00 | 595.00 | 565.00 | 585.00 | 585.00 | 71 |
| 2022-10-14 | 580.00 | 590.00 | 565.00 | 575.00 | 575.00 | 42 |
| 2022-10-13 | 560.00 | 600.00 | 560.00 | 590.00 | 590.00 | 236 |
| 2022-10-12 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 110 |
| 2022-10-11 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 12 |
| 2022-10-10 | 555.00 | 555.00 | 540.00 | 555.00 | 555.00 | 43 |
| 2022-10-07 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 25 |
| 2022-10-06 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 27 |
| 2022-10-05 | 550.00 | 585.00 | 550.00 | 560.00 | 560.00 | 59 |
| 2022-10-04 | 550.00 | 570.00 | 540.00 | 550.00 | 550.00 | 103 |
| 2022-10-03 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 44 |
| 2022-09-30 | 570.00 | 570.00 | 515.00 | 530.00 | 530.00 | 85 |
| 2022-09-29 | 575.00 | 580.00 | 535.00 | 535.00 | 535.00 | 57 |
| 2022-09-28 | 580.00 | 590.00 | 555.00 | 570.00 | 570.00 | 46 |
| 2022-09-27 | 555.00 | 590.00 | 530.00 | 540.00 | 540.00 | 102 |
| 2022-09-26 | 610.00 | 610.00 | 535.00 | 550.00 | 550.00 | 189 |
| 2022-09-23 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 60 |
| 2022-09-22 | 650.00 | 660.00 | 630.00 | 655.00 | 655.00 | 16 |
| 2022-09-21 | 655.00 | 660.00 | 600.00 | 645.00 | 645.00 | 274 |
| 2022-09-20 | 705.00 | 705.00 | 655.00 | 675.00 | 675.00 | 522 |
| 2022-09-19 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 409 |
| 2022-09-16 | 700.00 | 720.00 | 690.00 | 700.00 | 700.00 | 529 |
| 2022-09-15 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 118 |
| 2022-09-14 | 695.00 | 710.00 | 685.00 | 700.00 | 700.00 | 426 |
| 2022-09-13 | 685.00 | 705.00 | 685.00 | 690.00 | 690.00 | 358 |
| 2022-09-12 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 295 |
| 2022-09-09 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 68 |
| 2022-09-08 | 685.00 | 700.00 | 675.00 | 695.00 | 695.00 | 382 |
| 2022-09-07 | 670.00 | 770.00 | 665.00 | 700.00 | 700.00 | 7,292 |
| 2022-09-06 | 690.00 | 690.00 | 660.00 | 670.00 | 670.00 | 162 |
| 2022-09-05 | 685.00 | 690.00 | 650.00 | 685.00 | 685.00 | 276 |
| 2022-09-02 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 9 |
| 2022-09-01 | 695.00 | 705.00 | 650.00 | 685.00 | 685.00 | 1,420 |
| 2022-08-31 | 725.00 | 730.00 | 685.00 | 695.00 | 695.00 | 30 |
| 2022-08-30 | 700.00 | 730.00 | 680.00 | 695.00 | 695.00 | 478 |
| 2022-08-29 | 675.00 | 695.00 | 675.00 | 685.00 | 685.00 | 47 |
| 2022-08-26 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 32 |
| 2022-08-25 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 26 |
| 2022-08-24 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 3 |
| 2022-08-23 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 20 |
| 2022-08-22 | 695.00 | 705.00 | 670.00 | 680.00 | 680.00 | 133 |
| 2022-08-19 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 35 |
| 2022-08-18 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 17 |
| 2022-08-17 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 20 |
| 2022-08-16 | 670.00 | 685.00 | 670.00 | 680.00 | 680.00 | 67 |
| 2022-08-15 | 665.00 | 680.00 | 665.00 | 675.00 | 675.00 | 53 |
| 2022-08-12 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 10 |
| 2022-08-11 | 670.00 | 675.00 | 655.00 | 655.00 | 655.00 | 42 |
| 2022-08-10 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 30 |
| 2022-08-09 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 3 |
| 2022-08-08 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 45 |
| 2022-08-05 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | 16 |
| 2022-08-04 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 8 |
| 2022-08-03 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 23 |
| 2022-08-02 | 665.00 | 675.00 | 650.00 | 660.00 | 660.00 | 90 |
| 2022-08-01 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 68 |
| 2022-07-29 | 685.00 | 685.00 | 650.00 | 670.00 | 670.00 | 601 |
| 2022-07-28 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 50 |
| 2022-07-27 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 49 |
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.