TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,190.00 | 1,190.00 | 1,142.00 | 1,142.00 | 1,142.00 | 850 |
| 2024-03-18 | 1,204.00 | 1,204.00 | 1,192.00 | 1,192.00 | 1,192.00 | 200 |
| 2024-03-15 | 1,206.00 | 1,218.00 | 1,200.00 | 1,214.00 | 1,214.00 | 230 |
| 2024-03-14 | 1,240.00 | 1,240.00 | 1,184.00 | 1,198.00 | 1,198.00 | 520 |
| 2024-03-13 | 1,170.00 | 1,234.00 | 1,170.00 | 1,228.00 | 1,228.00 | 2,270 |
| 2024-03-12 | 1,162.00 | 1,174.00 | 1,132.00 | 1,170.00 | 1,170.00 | 680 |
| 2024-03-11 | 1,198.00 | 1,198.00 | 1,154.00 | 1,172.00 | 1,172.00 | 1,120 |
| 2024-03-07 | 1,208.00 | 1,212.00 | 1,174.00 | 1,200.00 | 1,200.00 | 440 |
| 2024-03-06 | 1,248.00 | 1,250.00 | 1,208.00 | 1,208.00 | 1,208.00 | 780 |
| 2024-03-05 | 1,238.00 | 1,252.00 | 1,224.00 | 1,244.00 | 1,244.00 | 310 |
| 2024-03-04 | 1,220.00 | 1,234.00 | 1,206.00 | 1,226.00 | 1,226.00 | 410 |
| 2024-03-01 | 1,220.00 | 1,236.00 | 1,202.00 | 1,210.00 | 1,210.00 | 360 |
| 2024-02-29 | 1,194.00 | 1,210.00 | 1,172.00 | 1,210.00 | 1,210.00 | 330 |
| 2024-02-28 | 1,230.00 | 1,236.00 | 1,180.00 | 1,200.00 | 1,200.00 | 780 |
| 2024-02-27 | 1,240.00 | 1,280.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1,040 |
| 2024-02-26 | 1,198.00 | 1,280.00 | 1,156.00 | 1,236.00 | 1,236.00 | 3,250 |
| 2024-02-22 | 1,216.00 | 1,240.00 | 1,200.00 | 1,206.00 | 1,206.00 | 470 |
| 2024-02-21 | 1,260.00 | 1,260.00 | 1,160.00 | 1,202.00 | 1,202.00 | 1,530 |
| 2024-02-20 | 1,304.00 | 1,304.00 | 1,252.00 | 1,262.00 | 1,262.00 | 1,100 |
| 2024-02-19 | 1,330.00 | 1,340.00 | 1,298.00 | 1,306.00 | 1,306.00 | 510 |
| 2024-02-16 | 1,320.00 | 1,334.00 | 1,302.00 | 1,310.00 | 1,310.00 | 540 |
| 2024-02-15 | 1,328.00 | 1,328.00 | 1,300.00 | 1,322.00 | 1,322.00 | 750 |
| 2024-02-14 | 1,410.00 | 1,434.00 | 1,304.00 | 1,322.00 | 1,322.00 | 4,620 |
| 2024-02-13 | 1,296.00 | 1,398.00 | 1,260.00 | 1,350.00 | 1,350.00 | 3,850 |
| 2024-02-12 | 1,280.00 | 1,300.00 | 1,260.00 | 1,264.00 | 1,264.00 | 1,540 |
| 2024-02-09 | 1,380.00 | 1,380.00 | 1,282.00 | 1,318.00 | 1,318.00 | 1,700 |
| 2024-02-08 | 1,358.00 | 1,360.00 | 1,312.00 | 1,356.00 | 1,356.00 | 760 |
| 2024-02-07 | 1,374.00 | 1,402.00 | 1,300.00 | 1,364.00 | 1,364.00 | 2,640 |
| 2024-02-06 | 1,408.00 | 1,408.00 | 1,380.00 | 1,396.00 | 1,396.00 | 570 |
| 2024-02-05 | 1,402.00 | 1,416.00 | 1,370.00 | 1,388.00 | 1,388.00 | 490 |
| 2024-02-02 | 1,430.00 | 1,450.00 | 1,372.00 | 1,398.00 | 1,398.00 | 1,080 |
| 2024-02-01 | 1,458.00 | 1,488.00 | 1,408.00 | 1,424.00 | 1,424.00 | 1,020 |
| 2024-01-31 | 1,396.00 | 1,490.00 | 1,366.00 | 1,450.00 | 1,450.00 | 3,030 |
| 2024-01-30 | 1,414.00 | 1,424.00 | 1,370.00 | 1,374.00 | 1,374.00 | 950 |
| 2024-01-29 | 1,468.00 | 1,468.00 | 1,318.00 | 1,394.00 | 1,394.00 | 5,020 |
| 2024-01-26 | 1,418.00 | 1,572.00 | 1,414.00 | 1,430.00 | 1,430.00 | 3,210 |
| 2024-01-25 | 1,458.00 | 1,462.00 | 1,414.00 | 1,434.00 | 1,434.00 | 710 |
| 2024-01-24 | 1,444.00 | 1,458.00 | 1,444.00 | 1,446.00 | 1,446.00 | 1,870 |
| 2024-01-23 | 1,426.00 | 1,448.00 | 1,402.00 | 1,444.00 | 1,444.00 | 1,090 |
| 2024-01-22 | 1,450.00 | 1,460.00 | 1,400.00 | 1,426.00 | 1,426.00 | 1,910 |
| 2024-01-19 | 1,428.00 | 1,454.00 | 1,426.00 | 1,434.00 | 1,434.00 | 930 |
| 2024-01-18 | 1,440.00 | 1,470.00 | 1,424.00 | 1,426.00 | 1,426.00 | 1,660 |
| 2024-01-17 | 1,470.00 | 1,476.00 | 1,398.00 | 1,424.00 | 1,424.00 | 2,090 |
| 2024-01-16 | 1,540.00 | 1,540.00 | 1,388.00 | 1,438.00 | 1,438.00 | 7,270 |
| 2024-01-15 | 1,540.00 | 1,610.00 | 1,462.00 | 1,540.00 | 1,540.00 | 4,740 |
| 2024-01-12 | 1,582.00 | 1,586.00 | 1,450.00 | 1,490.00 | 1,490.00 | 1,940 |
| 2024-01-11 | 1,488.00 | 1,586.00 | 1,472.00 | 1,524.00 | 1,524.00 | 3,690 |
| 2024-01-10 | 1,564.00 | 1,568.00 | 1,420.00 | 1,442.00 | 1,442.00 | 5,270 |
| 2024-01-09 | 1,322.00 | 1,428.00 | 1,316.00 | 1,428.00 | 1,428.00 | 2,420 |
| 2024-01-08 | 1,212.00 | 1,300.00 | 1,196.00 | 1,300.00 | 1,300.00 | 2,680 |
| 2024-01-05 | 1,140.00 | 1,220.00 | 1,132.00 | 1,184.00 | 1,184.00 | 1,110 |
| 2024-01-04 | 1,182.00 | 1,254.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,440 |
| 2024-01-03 | 1,120.00 | 1,164.00 | 1,118.00 | 1,154.00 | 1,154.00 | 880 |
| 2023-12-29 | 1,096.00 | 1,124.00 | 1,040.00 | 1,062.00 | 1,062.00 | 2,390 |
| 2023-12-28 | 1,032.00 | 1,068.00 | 1,008.00 | 1,026.00 | 1,026.00 | 300 |
| 2023-12-27 | 1,084.00 | 1,138.00 | 1,030.00 | 1,052.00 | 1,052.00 | 990 |
| 2023-12-26 | 1,130.00 | 1,162.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,600 |
| 2023-12-25 | 1,288.00 | 1,324.00 | 1,138.00 | 1,146.00 | 1,146.00 | 2,960 |
| 2023-12-22 | 1,318.00 | 1,326.00 | 1,130.00 | 1,206.00 | 1,206.00 | 5,130 |
| 2023-12-21 | 1,070.00 | 1,208.00 | 1,000.00 | 1,208.00 | 1,208.00 | 6,670 |
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.