GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 287 |
| 2022-07-25 | 695.00 | 700.00 | 665.00 | 690.00 | 690.00 | 677 |
| 2022-07-22 | 695.00 | 705.00 | 670.00 | 700.00 | 700.00 | 266 |
| 2022-07-21 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 37 |
| 2022-07-20 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 3 |
| 2022-07-19 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 2 |
| 2022-07-18 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 14 |
| 2022-07-15 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 21 |
| 2022-07-14 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 11 |
| 2022-07-13 | 710.00 | 715.00 | 685.00 | 695.00 | 695.00 | 324 |
| 2022-07-12 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 97 |
| 2022-07-11 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 56 |
| 2022-07-08 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 18 |
| 2022-07-07 | 695.00 | 715.00 | 695.00 | 715.00 | 715.00 | 149 |
| 2022-07-06 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 103 |
| 2022-07-05 | 710.00 | 715.00 | 695.00 | 710.00 | 710.00 | 52 |
| 2022-07-04 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | 128 |
| 2022-07-01 | 705.00 | 715.00 | 680.00 | 715.00 | 715.00 | 195 |
| 2022-06-30 | 735.00 | 755.00 | 670.00 | 705.00 | 705.00 | 829 |
| 2022-06-29 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 12 |
| 2022-06-28 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 45 |
| 2022-06-27 | 730.00 | 745.00 | 725.00 | 740.00 | 740.00 | 69 |
| 2022-06-24 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 7 |
| 2022-06-23 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 58 |
| 2022-06-22 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 42 |
| 2022-06-21 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | 65 |
| 2022-06-20 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 74 |
| 2022-06-17 | 760.00 | 770.00 | 745.00 | 760.00 | 760.00 | 178 |
| 2022-06-16 | 770.00 | 795.00 | 730.00 | 765.00 | 765.00 | 526 |
| 2022-06-15 | 790.00 | 805.00 | 765.00 | 785.00 | 785.00 | 70 |
| 2022-06-14 | 790.00 | 805.00 | 775.00 | 795.00 | 795.00 | 42 |
| 2022-06-10 | 780.00 | 785.00 | 770.00 | 785.00 | 785.00 | 17 |
| 2022-06-09 | 800.00 | 805.00 | 775.00 | 780.00 | 780.00 | 75 |
| 2022-06-08 | 775.00 | 800.00 | 760.00 | 800.00 | 800.00 | 337 |
| 2022-06-07 | 775.00 | 835.00 | 755.00 | 790.00 | 790.00 | 494 |
| 2022-06-06 | 795.00 | 840.00 | 770.00 | 805.00 | 805.00 | 541 |
| 2022-06-03 | 755.00 | 845.00 | 715.00 | 770.00 | 770.00 | 1,180 |
| 2022-06-02 | 700.00 | 800.00 | 680.00 | 755.00 | 755.00 | 1,175 |
| 2022-06-01 | 715.00 | 720.00 | 680.00 | 695.00 | 695.00 | 274 |
| 2022-05-31 | 700.00 | 850.00 | 680.00 | 720.00 | 720.00 | 2,183 |
| 2022-05-30 | 720.00 | 725.00 | 680.00 | 695.00 | 695.00 | 552 |
| 2022-05-27 | 685.00 | 800.00 | 680.00 | 715.00 | 715.00 | 2,064 |
| 2022-05-26 | 700.00 | 700.00 | 660.00 | 680.00 | 680.00 | 724 |
| 2022-05-25 | 715.00 | 720.00 | 695.00 | 700.00 | 700.00 | 95 |
| 2022-05-24 | 795.00 | 800.00 | 700.00 | 715.00 | 715.00 | 1,351 |
| 2022-05-23 | 690.00 | 900.00 | 690.00 | 770.00 | 770.00 | 3,205 |
| 2022-05-20 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | 197 |
| 2022-05-19 | 690.00 | 720.00 | 690.00 | 705.00 | 705.00 | 198 |
| 2022-05-18 | 695.00 | 720.00 | 690.00 | 695.00 | 695.00 | 152 |
| 2022-05-17 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 2 |
| 2022-05-16 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 4 |
| 2022-05-13 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 10 |
| 2022-05-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 6 |
| 2022-05-11 | 695.00 | 705.00 | 695.00 | 695.00 | 695.00 | 34 |
| 2022-05-06 | 675.00 | 720.00 | 675.00 | 690.00 | 690.00 | 270 |
| 2022-05-05 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 43 |
| 2022-05-04 | 690.00 | 695.00 | 670.00 | 670.00 | 670.00 | 81 |
| 2022-04-29 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 64 |
| 2022-04-28 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | 635 |
| 2022-04-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 4 |
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.