TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,026.00 | 1,042.00 | 1,006.00 | 1,042.00 | 1,042.00 | 380 |
| 2024-06-11 | 1,052.00 | 1,096.00 | 1,040.00 | 1,062.00 | 1,062.00 | 530 |
| 2024-06-10 | 1,048.00 | 1,066.00 | 1,040.00 | 1,040.00 | 1,040.00 | 210 |
| 2024-06-07 | 1,038.00 | 1,076.00 | 1,022.00 | 1,048.00 | 1,048.00 | 260 |
| 2024-06-06 | 1,078.00 | 1,088.00 | 1,020.00 | 1,044.00 | 1,044.00 | 290 |
| 2024-06-05 | 1,026.00 | 1,166.00 | 1,014.00 | 1,054.00 | 1,054.00 | 1,320 |
| 2024-06-04 | 946.00 | 1,022.00 | 946.00 | 1,014.00 | 1,014.00 | 370 |
| 2024-06-03 | 1,046.00 | 1,050.00 | 908.00 | 934.00 | 934.00 | 900 |
| 2024-05-31 | 1,078.00 | 1,136.00 | 954.00 | 982.00 | 982.00 | 1,870 |
| 2024-05-30 | 1,062.00 | 1,062.00 | 1,054.00 | 1,060.00 | 1,060.00 | 110 |
| 2024-05-29 | 1,090.00 | 1,096.00 | 1,036.00 | 1,036.00 | 1,036.00 | 360 |
| 2024-05-28 | 1,082.00 | 1,098.00 | 1,066.00 | 1,096.00 | 1,096.00 | 250 |
| 2024-05-27 | 1,082.00 | 1,084.00 | 1,022.00 | 1,066.00 | 1,066.00 | 420 |
| 2024-05-24 | 1,136.00 | 1,162.00 | 1,114.00 | 1,116.00 | 1,116.00 | 340 |
| 2024-05-23 | 1,144.00 | 1,218.00 | 1,120.00 | 1,124.00 | 1,124.00 | 1,120 |
| 2024-05-22 | 1,038.00 | 1,162.00 | 1,038.00 | 1,132.00 | 1,132.00 | 1,530 |
| 2024-05-21 | 1,084.00 | 1,086.00 | 1,020.00 | 1,036.00 | 1,036.00 | 890 |
| 2024-05-20 | 1,138.00 | 1,140.00 | 1,050.00 | 1,076.00 | 1,076.00 | 800 |
| 2024-05-17 | 1,116.00 | 1,124.00 | 1,116.00 | 1,122.00 | 1,122.00 | 50 |
| 2024-05-16 | 1,146.00 | 1,148.00 | 1,114.00 | 1,124.00 | 1,124.00 | 640 |
| 2024-05-15 | 1,172.00 | 1,188.00 | 1,094.00 | 1,148.00 | 1,148.00 | 3,090 |
| 2024-05-14 | 1,174.00 | 1,188.00 | 1,170.00 | 1,188.00 | 1,188.00 | 430 |
| 2024-05-13 | 1,200.00 | 1,200.00 | 1,176.00 | 1,188.00 | 1,188.00 | 440 |
| 2024-05-10 | 1,208.00 | 1,220.00 | 1,160.00 | 1,202.00 | 1,202.00 | 2,760 |
| 2024-05-08 | 1,202.00 | 1,224.00 | 1,202.00 | 1,222.00 | 1,222.00 | 310 |
| 2024-05-07 | 1,228.00 | 1,230.00 | 1,182.00 | 1,188.00 | 1,188.00 | 1,040 |
| 2024-05-06 | 1,216.00 | 1,226.00 | 1,216.00 | 1,224.00 | 1,224.00 | 300 |
| 2024-05-03 | 1,236.00 | 1,250.00 | 1,200.00 | 1,216.00 | 1,216.00 | 470 |
| 2024-05-02 | 1,210.00 | 1,258.00 | 1,204.00 | 1,232.00 | 1,232.00 | 730 |
| 2024-04-30 | 1,198.00 | 1,210.00 | 1,196.00 | 1,208.00 | 1,208.00 | 70 |
| 2024-04-29 | 1,210.00 | 1,212.00 | 1,196.00 | 1,210.00 | 1,210.00 | 120 |
| 2024-04-27 | 1,212.00 | 1,212.00 | 1,194.00 | 1,196.00 | 1,196.00 | 50 |
| 2024-04-26 | 1,178.00 | 1,220.00 | 1,176.00 | 1,212.00 | 1,212.00 | 320 |
| 2024-04-25 | 1,186.00 | 1,196.00 | 1,176.00 | 1,196.00 | 1,196.00 | 150 |
| 2024-04-24 | 1,236.00 | 1,236.00 | 1,182.00 | 1,188.00 | 1,188.00 | 1,170 |
| 2024-04-23 | 1,202.00 | 1,272.00 | 1,202.00 | 1,232.00 | 1,232.00 | 2,250 |
| 2024-04-22 | 1,192.00 | 1,202.00 | 1,176.00 | 1,200.00 | 1,200.00 | 530 |
| 2024-04-19 | 1,174.00 | 1,206.00 | 1,170.00 | 1,192.00 | 1,192.00 | 410 |
| 2024-04-18 | 1,170.00 | 1,182.00 | 1,166.00 | 1,182.00 | 1,182.00 | 210 |
| 2024-04-17 | 1,194.00 | 1,196.00 | 1,170.00 | 1,172.00 | 1,172.00 | 410 |
| 2024-04-16 | 1,184.00 | 1,190.00 | 1,176.00 | 1,188.00 | 1,188.00 | 190 |
| 2024-04-15 | 1,186.00 | 1,186.00 | 1,156.00 | 1,184.00 | 1,184.00 | 1,340 |
| 2024-04-12 | 1,200.00 | 1,204.00 | 1,190.00 | 1,192.00 | 1,192.00 | 180 |
| 2024-04-11 | 1,200.00 | 1,202.00 | 1,186.00 | 1,186.00 | 1,186.00 | 160 |
| 2024-04-10 | 1,190.00 | 1,208.00 | 1,176.00 | 1,190.00 | 1,190.00 | 630 |
| 2024-04-09 | 1,236.00 | 1,236.00 | 1,176.00 | 1,186.00 | 1,186.00 | 1,900 |
| 2024-04-08 | 1,200.00 | 1,240.00 | 1,194.00 | 1,222.00 | 1,222.00 | 660 |
| 2024-04-05 | 1,224.00 | 1,224.00 | 1,200.00 | 1,210.00 | 1,210.00 | 740 |
| 2024-04-04 | 1,256.00 | 1,256.00 | 1,224.00 | 1,232.00 | 1,232.00 | 450 |
| 2024-04-03 | 1,282.00 | 1,282.00 | 1,240.00 | 1,252.00 | 1,252.00 | 780 |
| 2024-04-02 | 1,274.00 | 1,320.00 | 1,264.00 | 1,282.00 | 1,282.00 | 3,550 |
| 2024-04-01 | 1,238.00 | 1,284.00 | 1,222.00 | 1,268.00 | 1,268.00 | 1,630 |
| 2024-03-29 | 1,248.00 | 1,320.00 | 1,192.00 | 1,220.00 | 1,220.00 | 2,380 |
| 2024-03-28 | 1,272.00 | 1,272.00 | 1,212.00 | 1,244.00 | 1,244.00 | 2,760 |
| 2024-03-27 | 1,210.00 | 1,340.00 | 1,210.00 | 1,280.00 | 1,280.00 | 4,160 |
| 2024-03-26 | 1,140.00 | 1,252.00 | 1,126.00 | 1,210.00 | 1,210.00 | 1,230 |
| 2024-03-25 | 1,110.00 | 1,170.00 | 1,110.00 | 1,126.00 | 1,126.00 | 770 |
| 2024-03-22 | 1,116.00 | 1,126.00 | 1,084.00 | 1,104.00 | 1,104.00 | 860 |
| 2024-03-21 | 1,150.00 | 1,156.00 | 1,114.00 | 1,120.00 | 1,120.00 | 740 |
| 2024-03-20 | 1,154.00 | 1,154.00 | 1,116.00 | 1,130.00 | 1,130.00 | 540 |
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.