GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 4 |
| 2022-04-26 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 546 |
| 2022-04-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 17 |
| 2022-04-22 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 22 |
| 2022-04-21 | 745.00 | 745.00 | 710.00 | 730.00 | 730.00 | 62 |
| 2022-04-20 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 14 |
| 2022-04-19 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 12 |
| 2022-04-18 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 10 |
| 2022-04-15 | 745.00 | 745.00 | 720.00 | 740.00 | 740.00 | 173 |
| 2022-04-14 | 755.00 | 785.00 | 745.00 | 745.00 | 745.00 | 311 |
| 2022-04-13 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 4 |
| 2022-04-12 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | 24 |
| 2022-04-11 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 206 |
| 2022-04-08 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 149 |
| 2022-04-07 | 735.00 | 750.00 | 735.00 | 740.00 | 740.00 | 15 |
| 2022-04-06 | 740.00 | 745.00 | 740.00 | 740.00 | 740.00 | 83 |
| 2022-04-05 | 760.00 | 760.00 | 725.00 | 730.00 | 730.00 | 163 |
| 2022-04-04 | 765.00 | 765.00 | 740.00 | 745.00 | 745.00 | 104 |
| 2022-04-01 | 765.00 | 775.00 | 740.00 | 770.00 | 770.00 | 165 |
| 2022-03-31 | 770.00 | 790.00 | 735.00 | 790.00 | 790.00 | 45 |
| 2022-03-30 | 770.00 | 790.00 | 710.00 | 755.00 | 755.00 | 42 |
| 2022-03-29 | 675.00 | 820.00 | 670.00 | 740.00 | 740.00 | 175 |
| 2022-03-28 | 915.00 | 915.00 | 595.00 | 620.00 | 620.00 | 56 |
| 2022-03-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-22 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-02-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-02-25 | 855.00 | 855.00 | 615.00 | 700.00 | 700.00 | 18 |
| 2022-02-24 | 825.00 | 825.00 | 500.00 | 675.00 | 675.00 | 318 |
| 2022-02-23 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2022-02-22 | 745.00 | 765.00 | 710.00 | 765.00 | 765.00 | 68 |
| 2022-02-21 | 775.00 | 780.00 | 740.00 | 750.00 | 750.00 | 163 |
| 2022-02-18 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 14 |
| 2022-02-17 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 5 |
| 2022-02-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 22 |
| 2022-02-15 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | 63 |
| 2022-02-14 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | 286 |
| 2022-02-11 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 22 |
| 2022-02-10 | 825.00 | 835.00 | 815.00 | 815.00 | 815.00 | 26 |
| 2022-02-09 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | 26 |
| 2022-02-08 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 12 |
| 2022-02-07 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 5 |
| 2022-02-04 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 5 |
| 2022-02-03 | 845.00 | 845.00 | 810.00 | 820.00 | 820.00 | 108 |
| 2022-02-02 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 29 |
| 2022-02-01 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 31 |
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.