TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 868.00 | 920.00 | 868.00 | 900.00 | 900.00 | 370 |
| 2024-09-04 | 862.00 | 864.00 | 862.00 | 864.00 | 864.00 | 120 |
| 2024-09-03 | 834.00 | 864.00 | 820.00 | 850.00 | 850.00 | 270 |
| 2024-09-02 | 848.00 | 848.00 | 832.00 | 838.00 | 838.00 | 100 |
| 2024-08-30 | 852.00 | 852.00 | 850.00 | 850.00 | 850.00 | 60 |
| 2024-08-29 | 864.00 | 900.00 | 854.00 | 856.00 | 856.00 | 320 |
| 2024-08-28 | 858.00 | 866.00 | 848.00 | 848.00 | 848.00 | 160 |
| 2024-08-27 | 882.00 | 882.00 | 858.00 | 862.00 | 862.00 | 80 |
| 2024-08-26 | 886.00 | 886.00 | 864.00 | 878.00 | 878.00 | 40 |
| 2024-08-23 | 914.00 | 916.00 | 850.00 | 852.00 | 852.00 | 180 |
| 2024-08-22 | 908.00 | 926.00 | 872.00 | 880.00 | 880.00 | 280 |
| 2024-08-21 | 912.00 | 948.00 | 908.00 | 908.00 | 908.00 | 300 |
| 2024-08-20 | 904.00 | 1,048.00 | 900.00 | 900.00 | 900.00 | 2,070 |
| 2024-08-19 | 920.00 | 924.00 | 892.00 | 894.00 | 894.00 | 290 |
| 2024-08-16 | 962.00 | 998.00 | 890.00 | 934.00 | 934.00 | 1,890 |
| 2024-08-15 | 960.00 | 1,000.00 | 946.00 | 978.00 | 978.00 | 650 |
| 2024-08-14 | 918.00 | 1,040.00 | 916.00 | 956.00 | 956.00 | 2,340 |
| 2024-08-13 | 850.00 | 910.00 | 850.00 | 900.00 | 900.00 | 1,000 |
| 2024-08-12 | 846.00 | 846.00 | 838.00 | 838.00 | 838.00 | 20 |
| 2024-08-09 | 852.00 | 862.00 | 840.00 | 846.00 | 846.00 | 160 |
| 2024-08-08 | 850.00 | 868.00 | 848.00 | 850.00 | 850.00 | 310 |
| 2024-08-07 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 10 |
| 2024-08-06 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | 40 |
| 2024-08-05 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | 230 |
| 2024-08-02 | 904.00 | 904.00 | 878.00 | 888.00 | 888.00 | 220 |
| 2024-08-01 | 926.00 | 926.00 | 914.00 | 926.00 | 926.00 | 110 |
| 2024-07-31 | 940.00 | 940.00 | 924.00 | 926.00 | 926.00 | 50 |
| 2024-07-30 | 968.00 | 968.00 | 930.00 | 950.00 | 950.00 | 110 |
| 2024-07-29 | 898.00 | 920.00 | 858.00 | 898.00 | 898.00 | 930 |
| 2024-07-26 | 896.00 | 976.00 | 888.00 | 944.00 | 944.00 | 690 |
| 2024-07-25 | 890.00 | 918.00 | 890.00 | 904.00 | 904.00 | 300 |
| 2024-07-24 | 880.00 | 950.00 | 860.00 | 922.00 | 922.00 | 720 |
| 2024-07-23 | 854.00 | 960.00 | 844.00 | 900.00 | 900.00 | 3,050 |
| 2024-07-22 | 854.00 | 880.00 | 832.00 | 838.00 | 838.00 | 200 |
| 2024-07-19 | 834.00 | 878.00 | 834.00 | 858.00 | 858.00 | 330 |
| 2024-07-18 | 824.00 | 836.00 | 814.00 | 832.00 | 832.00 | 110 |
| 2024-07-17 | 828.00 | 848.00 | 814.00 | 830.00 | 830.00 | 200 |
| 2024-07-16 | 904.00 | 980.00 | 820.00 | 836.00 | 836.00 | 1,520 |
| 2024-07-15 | 816.00 | 888.00 | 814.00 | 846.00 | 846.00 | 400 |
| 2024-07-12 | 900.00 | 900.00 | 792.00 | 810.00 | 810.00 | 420 |
| 2024-07-11 | 822.00 | 852.00 | 720.00 | 834.00 | 834.00 | 1,330 |
| 2024-07-10 | 896.00 | 896.00 | 822.00 | 836.00 | 836.00 | 160 |
| 2024-07-09 | 970.00 | 1,040.00 | 884.00 | 896.00 | 896.00 | 1,510 |
| 2024-07-08 | 948.00 | 984.00 | 944.00 | 964.00 | 964.00 | 1,120 |
| 2024-07-05 | 852.00 | 990.00 | 852.00 | 906.00 | 906.00 | 1,940 |
| 2024-07-04 | 898.00 | 900.00 | 844.00 | 898.00 | 898.00 | 520 |
| 2024-07-03 | 918.00 | 922.00 | 918.00 | 918.00 | 918.00 | 40 |
| 2024-07-02 | 940.00 | 940.00 | 918.00 | 918.00 | 918.00 | 300 |
| 2024-07-01 | 892.00 | 928.00 | 888.00 | 916.00 | 916.00 | 290 |
| 2024-06-28 | 890.00 | 910.00 | 882.00 | 890.00 | 890.00 | 280 |
| 2024-06-27 | 904.00 | 904.00 | 860.00 | 876.00 | 876.00 | 410 |
| 2024-06-26 | 898.00 | 904.00 | 868.00 | 880.00 | 880.00 | 270 |
| 2024-06-25 | 906.00 | 906.00 | 800.00 | 886.00 | 886.00 | 1,330 |
| 2024-06-24 | 924.00 | 924.00 | 904.00 | 920.00 | 920.00 | 240 |
| 2024-06-21 | 938.00 | 956.00 | 904.00 | 932.00 | 932.00 | 680 |
| 2024-06-20 | 900.00 | 966.00 | 900.00 | 948.00 | 948.00 | 740 |
| 2024-06-19 | 1,014.00 | 1,076.00 | 920.00 | 936.00 | 936.00 | 1,130 |
| 2024-06-18 | 1,030.00 | 1,056.00 | 978.00 | 990.00 | 990.00 | 310 |
| 2024-06-17 | 1,050.00 | 1,062.00 | 1,026.00 | 1,042.00 | 1,042.00 | 60 |
| 2024-06-14 | 1,042.00 | 1,044.00 | 1,018.00 | 1,042.00 | 1,042.00 | 470 |
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.