TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 852.00 | 1,026.00 | 850.00 | 992.00 | 992.00 | 4,890 |
| 2023-12-19 | 734.00 | 884.00 | 718.00 | 844.00 | 844.00 | 5,410 |
| 2023-12-18 | 766.00 | 800.00 | 722.00 | 750.00 | 750.00 | 1,280 |
| 2023-12-15 | 684.00 | 770.00 | 666.00 | 730.00 | 730.00 | 3,380 |
| 2023-12-14 | 716.00 | 764.00 | 696.00 | 702.00 | 702.00 | 2,240 |
| 2023-12-13 | 690.00 | 730.00 | 680.00 | 694.00 | 694.00 | 2,340 |
| 2023-12-12 | 706.00 | 712.00 | 648.00 | 676.00 | 676.00 | 1,470 |
| 2023-12-11 | 744.00 | 750.00 | 686.00 | 696.00 | 696.00 | 1,100 |
| 2023-12-08 | 732.00 | 800.00 | 722.00 | 762.00 | 762.00 | 1,370 |
| 2023-12-07 | 752.00 | 768.00 | 700.00 | 728.00 | 728.00 | 1,130 |
| 2023-12-06 | 798.00 | 828.00 | 724.00 | 746.00 | 746.00 | 1,880 |
| 2023-12-05 | 844.00 | 850.00 | 750.00 | 802.00 | 802.00 | 1,450 |
| 2023-12-04 | 900.00 | 906.00 | 840.00 | 840.00 | 840.00 | 680 |
| 2023-12-01 | 944.00 | 1,038.00 | 900.00 | 908.00 | 908.00 | 3,700 |
| 2023-11-30 | 1,116.00 | 1,156.00 | 906.00 | 950.00 | 950.00 | 7,480 |
| 2023-11-29 | 966.00 | 1,056.00 | 966.00 | 1,056.00 | 1,056.00 | 2,890 |
| 2023-11-28 | 852.00 | 962.00 | 800.00 | 962.00 | 962.00 | 4,900 |
| 2023-11-27 | 928.00 | 988.00 | 844.00 | 876.00 | 876.00 | 2,330 |
| 2023-11-24 | 1,062.00 | 1,062.00 | 896.00 | 966.00 | 966.00 | 4,680 |
| 2023-11-23 | 1,202.00 | 1,202.00 | 1,072.00 | 1,084.00 | 1,084.00 | 1,350 |
| 2023-11-22 | 1,196.00 | 1,210.00 | 1,192.00 | 1,200.00 | 1,200.00 | 210 |
| 2023-11-21 | 1,224.00 | 1,224.00 | 1,190.00 | 1,192.00 | 1,192.00 | 740 |
| 2023-11-20 | 1,254.00 | 1,312.00 | 1,224.00 | 1,226.00 | 1,226.00 | 560 |
| 2023-11-17 | 1,278.00 | 1,396.00 | 1,214.00 | 1,268.00 | 1,268.00 | 1,650 |
| 2023-11-16 | 1,236.00 | 1,306.00 | 1,190.00 | 1,292.00 | 1,292.00 | 2,290 |
| 2023-11-15 | 982.00 | 1,238.00 | 928.00 | 1,190.00 | 1,190.00 | 2,780 |
| 2023-11-14 | 1,174.00 | 1,174.00 | 930.00 | 1,000.00 | 1,000.00 | 5,630 |
| 2023-11-13 | 1,326.00 | 1,326.00 | 1,190.00 | 1,224.00 | 1,224.00 | 1,030 |
| 2023-11-10 | 1,434.00 | 1,434.00 | 1,288.00 | 1,300.00 | 1,300.00 | 1,710 |
| 2023-11-09 | 1,412.00 | 1,478.00 | 1,412.00 | 1,432.00 | 1,432.00 | 340 |
| 2023-11-08 | 1,458.00 | 1,484.00 | 1,402.00 | 1,428.00 | 1,428.00 | 1,440 |
| 2023-11-07 | 1,522.00 | 1,522.00 | 1,444.00 | 1,482.00 | 1,482.00 | 550 |
| 2023-11-06 | 1,526.00 | 1,526.00 | 1,450.00 | 1,474.00 | 1,474.00 | 1,210 |
| 2023-11-03 | 1,544.00 | 1,548.00 | 1,508.00 | 1,508.00 | 1,508.00 | 950 |
| 2023-11-02 | 1,576.00 | 1,616.00 | 1,530.00 | 1,546.00 | 1,546.00 | 1,060 |
| 2023-11-01 | 1,580.00 | 1,590.00 | 1,530.00 | 1,554.00 | 1,554.00 | 720 |
| 2023-10-31 | 1,604.00 | 1,648.00 | 1,560.00 | 1,596.00 | 1,596.00 | 1,100 |
| 2023-10-30 | 1,622.00 | 1,650.00 | 1,574.00 | 1,630.00 | 1,630.00 | 1,110 |
| 2023-10-27 | 1,666.00 | 1,670.00 | 1,510.00 | 1,586.00 | 1,586.00 | 2,150 |
| 2023-10-26 | 1,672.00 | 1,672.00 | 1,544.00 | 1,554.00 | 1,554.00 | 1,530 |
| 2023-10-25 | 1,760.00 | 1,760.00 | 1,570.00 | 1,666.00 | 1,666.00 | 5,360 |
| 2023-10-24 | 1,772.00 | 1,882.00 | 1,654.00 | 1,716.00 | 1,716.00 | 2,620 |
| 2023-10-23 | 1,532.00 | 1,780.00 | 1,494.00 | 1,760.00 | 1,760.00 | 6,400 |
| 2023-10-20 | 1,614.00 | 1,672.00 | 1,454.00 | 1,510.00 | 1,510.00 | 2,080 |
| 2023-10-19 | 1,752.00 | 1,780.00 | 1,606.00 | 1,658.00 | 1,658.00 | 3,660 |
| 2023-10-18 | 1,670.00 | 1,734.00 | 1,638.00 | 1,716.00 | 1,716.00 | 5,020 |
| 2023-10-17 | 1,446.00 | 1,666.00 | 1,432.00 | 1,634.00 | 1,634.00 | 5,980 |
| 2023-10-16 | 1,440.00 | 1,490.00 | 1,432.00 | 1,450.00 | 1,450.00 | 1,130 |
| 2023-10-13 | 1,400.00 | 1,444.00 | 1,362.00 | 1,416.00 | 1,416.00 | 500 |
| 2023-10-12 | 1,372.00 | 1,404.00 | 1,368.00 | 1,370.00 | 1,370.00 | 420 |
| 2023-10-11 | 1,394.00 | 1,428.00 | 1,376.00 | 1,416.00 | 1,416.00 | 240 |
| 2023-10-10 | 1,364.00 | 1,410.00 | 1,358.00 | 1,390.00 | 1,390.00 | 580 |
| 2023-10-09 | 1,358.00 | 1,382.00 | 1,298.00 | 1,380.00 | 1,380.00 | 840 |
| 2023-10-06 | 1,346.00 | 1,396.00 | 1,304.00 | 1,332.00 | 1,332.00 | 890 |
| 2023-10-05 | 1,304.00 | 1,330.00 | 1,304.00 | 1,318.00 | 1,318.00 | 470 |
| 2023-10-04 | 1,278.00 | 1,320.00 | 1,256.00 | 1,320.00 | 1,320.00 | 610 |
| 2023-10-03 | 1,290.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 630 |
| 2023-10-02 | 1,304.00 | 1,348.00 | 1,282.00 | 1,306.00 | 1,306.00 | 740 |
| 2023-09-29 | 1,346.00 | 1,348.00 | 1,302.00 | 1,302.00 | 1,302.00 | 400 |
| 2023-09-28 | 1,346.00 | 1,406.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,070 |
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.