GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,780.00 | 2,795.00 | 2,750.00 | 2,780.00 | 2,780.00 | 72 |
| 2025-11-05 | 2,660.00 | 2,940.00 | 2,615.00 | 2,695.00 | 2,695.00 | 701 |
| 2025-11-03 | 2,615.00 | 2,660.00 | 2,615.00 | 2,655.00 | 2,655.00 | 268 |
| 2025-11-01 | 2,745.00 | 2,745.00 | 2,415.00 | 2,610.00 | 2,610.00 | 807 |
| 2025-10-31 | 2,785.00 | 2,785.00 | 2,730.00 | 2,735.00 | 2,735.00 | 19 |
| 2025-10-30 | 2,775.00 | 2,795.00 | 2,775.00 | 2,775.00 | 2,775.00 | 8 |
| 2025-10-29 | 2,730.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 15 |
| 2025-10-28 | 2,695.00 | 2,780.00 | 2,695.00 | 2,735.00 | 2,735.00 | 161 |
| 2025-10-27 | 2,815.00 | 2,815.00 | 2,600.00 | 2,670.00 | 2,670.00 | 510 |
| 2025-10-24 | 2,820.00 | 2,875.00 | 2,785.00 | 2,820.00 | 2,820.00 | 79 |
| 2025-10-23 | 2,875.00 | 2,875.00 | 2,800.00 | 2,860.00 | 2,860.00 | 98 |
| 2025-10-22 | 2,895.00 | 2,945.00 | 2,885.00 | 2,905.00 | 2,905.00 | 147 |
| 2025-10-21 | 2,930.00 | 2,940.00 | 2,910.00 | 2,935.00 | 2,935.00 | 63 |
| 2025-10-20 | 2,960.00 | 2,990.00 | 2,925.00 | 2,940.00 | 2,940.00 | 65 |
| 2025-10-17 | 2,950.00 | 2,965.00 | 2,895.00 | 2,945.00 | 2,945.00 | 119 |
| 2025-10-16 | 2,865.00 | 3,025.00 | 2,840.00 | 2,885.00 | 2,885.00 | 230 |
| 2025-10-15 | 2,890.00 | 2,890.00 | 2,805.00 | 2,880.00 | 2,880.00 | 228 |
| 2025-10-14 | 2,945.00 | 2,945.00 | 2,865.00 | 2,920.00 | 2,920.00 | 363 |
| 2025-10-13 | 2,940.00 | 3,290.00 | 2,875.00 | 2,940.00 | 2,940.00 | 1,241 |
| 2025-10-10 | 3,065.00 | 3,065.00 | 2,960.00 | 3,035.00 | 3,035.00 | 495 |
| 2025-10-09 | 3,050.00 | 3,085.00 | 3,030.00 | 3,035.00 | 3,035.00 | 61 |
| 2025-10-08 | 3,080.00 | 3,095.00 | 3,015.00 | 3,055.00 | 3,055.00 | 803 |
| 2025-10-07 | 3,170.00 | 3,170.00 | 3,010.00 | 3,070.00 | 3,070.00 | 398 |
| 2025-10-06 | 3,105.00 | 3,185.00 | 3,015.00 | 3,135.00 | 3,135.00 | 552 |
| 2025-10-03 | 3,205.00 | 3,205.00 | 3,095.00 | 3,155.00 | 3,155.00 | 96 |
| 2025-10-02 | 3,260.00 | 3,265.00 | 3,145.00 | 3,210.00 | 3,210.00 | 372 |
| 2025-10-01 | 3,300.00 | 3,360.00 | 3,135.00 | 3,160.00 | 3,160.00 | 265 |
| 2025-09-30 | 3,250.00 | 3,440.00 | 3,220.00 | 3,265.00 | 3,265.00 | 443 |
| 2025-09-29 | 3,170.00 | 3,445.00 | 3,170.00 | 3,320.00 | 3,320.00 | 489 |
| 2025-09-26 | 3,180.00 | 3,190.00 | 3,105.00 | 3,130.00 | 3,130.00 | 64 |
| 2025-09-25 | 3,245.00 | 3,285.00 | 3,125.00 | 3,190.00 | 3,190.00 | 88 |
| 2025-09-24 | 3,185.00 | 3,255.00 | 3,110.00 | 3,250.00 | 3,250.00 | 146 |
| 2025-09-23 | 3,170.00 | 3,245.00 | 3,105.00 | 3,230.00 | 3,230.00 | 304 |
| 2025-09-22 | 3,160.00 | 3,160.00 | 3,050.00 | 3,100.00 | 3,100.00 | 191 |
| 2025-09-19 | 3,215.00 | 3,215.00 | 3,025.00 | 3,100.00 | 3,100.00 | 563 |
| 2025-09-18 | 3,240.00 | 3,280.00 | 3,220.00 | 3,230.00 | 3,230.00 | 19 |
| 2025-09-17 | 3,295.00 | 3,325.00 | 3,225.00 | 3,270.00 | 3,270.00 | 34 |
| 2025-09-16 | 3,290.00 | 3,340.00 | 3,290.00 | 3,300.00 | 3,300.00 | 312 |
| 2025-09-15 | 3,220.00 | 3,355.00 | 3,195.00 | 3,230.00 | 3,230.00 | 352 |
| 2025-09-12 | 3,425.00 | 3,425.00 | 3,035.00 | 3,220.00 | 3,220.00 | 1,075 |
| 2025-09-11 | 3,480.00 | 3,500.00 | 3,280.00 | 3,340.00 | 3,340.00 | 606 |
| 2025-09-10 | 3,450.00 | 3,485.00 | 3,360.00 | 3,400.00 | 3,400.00 | 245 |
| 2025-09-09 | 3,115.00 | 3,410.00 | 3,100.00 | 3,300.00 | 3,300.00 | 1,147 |
| 2025-09-08 | 3,145.00 | 3,255.00 | 3,030.00 | 3,195.00 | 3,195.00 | 811 |
| 2025-09-05 | 2,935.00 | 3,170.00 | 2,935.00 | 3,030.00 | 3,030.00 | 754 |
| 2025-09-04 | 2,975.00 | 2,975.00 | 2,905.00 | 2,920.00 | 2,920.00 | 40 |
| 2025-09-03 | 2,925.00 | 3,015.00 | 2,900.00 | 2,980.00 | 2,980.00 | 120 |
| 2025-09-02 | 2,950.00 | 2,980.00 | 2,860.00 | 2,860.00 | 2,860.00 | 141 |
| 2025-09-01 | 2,965.00 | 3,005.00 | 2,935.00 | 2,960.00 | 2,960.00 | 143 |
| 2025-08-29 | 2,855.00 | 3,020.00 | 2,800.00 | 2,955.00 | 2,955.00 | 325 |
| 2025-08-28 | 2,965.00 | 2,965.00 | 2,800.00 | 2,835.00 | 2,835.00 | 286 |
| 2025-08-27 | 2,880.00 | 3,100.00 | 2,875.00 | 2,965.00 | 2,965.00 | 1,606 |
| 2025-08-26 | 2,805.00 | 2,920.00 | 2,785.00 | 2,800.00 | 2,800.00 | 111 |
| 2025-08-25 | 2,695.00 | 2,945.00 | 2,620.00 | 2,765.00 | 2,765.00 | 558 |
| 2025-08-22 | 2,605.00 | 2,700.00 | 2,605.00 | 2,695.00 | 2,695.00 | 144 |
| 2025-08-21 | 2,660.00 | 2,675.00 | 2,615.00 | 2,620.00 | 2,620.00 | 244 |
| 2025-08-20 | 2,675.00 | 2,675.00 | 2,620.00 | 2,635.00 | 2,635.00 | 74 |
| 2025-08-19 | 2,740.00 | 2,745.00 | 2,570.00 | 2,665.00 | 2,665.00 | 361 |
| 2025-08-18 | 2,745.00 | 2,750.00 | 2,705.00 | 2,735.00 | 2,735.00 | 100 |
| 2025-08-15 | 2,710.00 | 2,835.00 | 2,700.00 | 2,730.00 | 2,730.00 | 302 |
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.