GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3,725.00 | 3,810.00 | 3,690.00 | 3,745.00 | 3,745.00 | 536 |
| 2026-02-03 | 3,715.00 | 3,740.00 | 3,670.00 | 3,700.00 | 3,700.00 | 377 |
| 2026-02-02 | 3,685.00 | 3,745.00 | 3,600.00 | 3,700.00 | 3,700.00 | 339 |
| 2026-01-30 | 3,690.00 | 3,775.00 | 3,630.00 | 3,690.00 | 3,690.00 | 737 |
| 2026-01-29 | 3,725.00 | 3,780.00 | 3,675.00 | 3,675.00 | 3,675.00 | 401 |
| 2026-01-28 | 3,830.00 | 3,835.00 | 3,675.00 | 3,740.00 | 3,740.00 | 1,329 |
| 2026-01-27 | 3,690.00 | 3,840.00 | 3,685.00 | 3,790.00 | 3,790.00 | 1,254 |
| 2026-01-26 | 3,755.00 | 3,765.00 | 3,680.00 | 3,705.00 | 3,705.00 | 403 |
| 2026-01-23 | 3,745.00 | 3,760.00 | 3,730.00 | 3,730.00 | 3,730.00 | 61 |
| 2026-01-22 | 3,705.00 | 3,845.00 | 3,700.00 | 3,760.00 | 3,760.00 | 288 |
| 2026-01-21 | 3,770.00 | 3,795.00 | 3,665.00 | 3,715.00 | 3,715.00 | 474 |
| 2026-01-20 | 3,775.00 | 3,835.00 | 3,725.00 | 3,795.00 | 3,795.00 | 168 |
| 2026-01-19 | 3,785.00 | 3,855.00 | 3,720.00 | 3,785.00 | 3,785.00 | 367 |
| 2026-01-16 | 3,730.00 | 3,800.00 | 3,720.00 | 3,785.00 | 3,785.00 | 239 |
| 2026-01-15 | 3,695.00 | 3,750.00 | 3,655.00 | 3,710.00 | 3,710.00 | 521 |
| 2026-01-14 | 3,760.00 | 3,800.00 | 3,600.00 | 3,680.00 | 3,680.00 | 878 |
| 2026-01-13 | 3,940.00 | 3,945.00 | 3,605.00 | 3,710.00 | 3,710.00 | 1,211 |
| 2026-01-12 | 3,830.00 | 4,090.00 | 3,830.00 | 3,880.00 | 3,880.00 | 991 |
| 2026-01-09 | 3,830.00 | 3,890.00 | 3,785.00 | 3,865.00 | 3,865.00 | 318 |
| 2026-01-08 | 3,880.00 | 3,985.00 | 3,705.00 | 3,800.00 | 3,800.00 | 1,035 |
| 2026-01-06 | 3,650.00 | 4,090.00 | 3,645.00 | 3,940.00 | 3,940.00 | 1,768 |
| 2026-01-05 | 3,605.00 | 3,710.00 | 3,505.00 | 3,650.00 | 3,650.00 | 676 |
| 2025-12-30 | 3,485.00 | 3,790.00 | 3,450.00 | 3,625.00 | 3,625.00 | 1,754 |
| 2025-12-29 | 3,370.00 | 3,485.00 | 3,250.00 | 3,365.00 | 3,365.00 | 1,583 |
| 2025-12-26 | 3,215.00 | 3,355.00 | 3,210.00 | 3,340.00 | 3,340.00 | 996 |
| 2025-12-25 | 3,395.00 | 3,535.00 | 3,225.00 | 3,365.00 | 3,365.00 | 1,538 |
| 2025-12-24 | 3,380.00 | 3,390.00 | 3,285.00 | 3,305.00 | 3,305.00 | 823 |
| 2025-12-23 | 3,335.00 | 3,390.00 | 3,225.00 | 3,345.00 | 3,345.00 | 589 |
| 2025-12-22 | 3,290.00 | 3,495.00 | 3,145.00 | 3,280.00 | 3,280.00 | 1,888 |
| 2025-12-19 | 3,185.00 | 3,470.00 | 3,170.00 | 3,320.00 | 3,320.00 | 3,726 |
| 2025-12-18 | 3,215.00 | 3,215.00 | 3,090.00 | 3,135.00 | 3,135.00 | 2,462 |
| 2025-12-17 | 3,440.00 | 3,450.00 | 3,195.00 | 3,280.00 | 3,280.00 | 1,734 |
| 2025-12-16 | 3,535.00 | 3,595.00 | 3,395.00 | 3,475.00 | 3,475.00 | 1,268 |
| 2025-12-15 | 3,735.00 | 3,745.00 | 3,435.00 | 3,535.00 | 3,535.00 | 3,189 |
| 2025-12-12 | 3,735.00 | 3,950.00 | 3,690.00 | 3,735.00 | 3,735.00 | 900 |
| 2025-12-11 | 4,275.00 | 4,275.00 | 3,700.00 | 3,745.00 | 3,745.00 | 1,970 |
| 2025-12-10 | 4,420.00 | 4,650.00 | 4,050.00 | 4,405.00 | 4,405.00 | 7,368 |
| 2025-12-09 | 4,150.00 | 4,475.00 | 4,150.00 | 4,370.00 | 4,370.00 | 7,523 |
| 2025-12-08 | 3,455.00 | 4,285.00 | 3,455.00 | 4,070.00 | 4,070.00 | 3,942 |
| 2025-12-05 | 3,425.00 | 3,600.00 | 3,315.00 | 3,560.00 | 3,560.00 | 796 |
| 2025-12-04 | 3,150.00 | 3,570.00 | 3,150.00 | 3,370.00 | 3,370.00 | 2,787 |
| 2025-12-03 | 3,090.00 | 3,160.00 | 3,090.00 | 3,150.00 | 3,150.00 | 100 |
| 2025-12-02 | 3,100.00 | 3,120.00 | 3,085.00 | 3,085.00 | 3,085.00 | 100 |
| 2025-12-01 | 3,115.00 | 3,250.00 | 3,065.00 | 3,150.00 | 3,150.00 | 1,103 |
| 2025-11-28 | 3,165.00 | 3,210.00 | 3,100.00 | 3,115.00 | 3,115.00 | 551 |
| 2025-11-27 | 2,880.00 | 3,315.00 | 2,880.00 | 3,105.00 | 3,105.00 | 2,105 |
| 2025-11-26 | 2,815.00 | 2,880.00 | 2,815.00 | 2,875.00 | 2,875.00 | 77 |
| 2025-11-25 | 2,740.00 | 2,815.00 | 2,740.00 | 2,815.00 | 2,815.00 | 450 |
| 2025-11-24 | 2,950.00 | 2,955.00 | 2,665.00 | 2,835.00 | 2,835.00 | 431 |
| 2025-11-21 | 2,955.00 | 2,975.00 | 2,850.00 | 2,970.00 | 2,970.00 | 615 |
| 2025-11-20 | 2,970.00 | 2,970.00 | 2,910.00 | 2,940.00 | 2,940.00 | 14 |
| 2025-11-19 | 2,930.00 | 2,965.00 | 2,860.00 | 2,900.00 | 2,900.00 | 118 |
| 2025-11-18 | 2,850.00 | 2,965.00 | 2,845.00 | 2,920.00 | 2,920.00 | 131 |
| 2025-11-17 | 2,825.00 | 2,900.00 | 2,825.00 | 2,890.00 | 2,890.00 | 92 |
| 2025-11-14 | 2,925.00 | 2,925.00 | 2,860.00 | 2,905.00 | 2,905.00 | 81 |
| 2025-11-13 | 2,880.00 | 2,965.00 | 2,825.00 | 2,875.00 | 2,875.00 | 399 |
| 2025-11-12 | 2,885.00 | 2,890.00 | 2,805.00 | 2,850.00 | 2,850.00 | 267 |
| 2025-11-11 | 2,835.00 | 2,910.00 | 2,815.00 | 2,865.00 | 2,865.00 | 481 |
| 2025-11-10 | 2,735.00 | 2,950.00 | 2,715.00 | 2,870.00 | 2,870.00 | 935 |
| 2025-11-07 | 2,760.00 | 2,895.00 | 2,655.00 | 2,705.00 | 2,705.00 | 507 |
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.