TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,360.00 | 1,360.00 | 1,326.00 | 1,330.00 | 1,330.00 | 200 |
| 2023-09-26 | 1,374.00 | 1,410.00 | 1,278.00 | 1,322.00 | 1,322.00 | 1,840 |
| 2023-09-25 | 1,296.00 | 1,330.00 | 1,252.00 | 1,322.00 | 1,322.00 | 1,320 |
| 2023-09-22 | 1,210.00 | 1,308.00 | 1,186.00 | 1,284.00 | 1,284.00 | 3,800 |
| 2023-09-21 | 1,282.00 | 1,466.00 | 1,254.00 | 1,272.00 | 1,272.00 | 10,310 |
| 2023-09-20 | 1,418.00 | 1,418.00 | 1,098.00 | 1,214.00 | 1,214.00 | 3,710 |
| 2023-09-19 | 1,454.00 | 1,486.00 | 1,302.00 | 1,314.00 | 1,314.00 | 2,120 |
| 2023-09-18 | 1,514.00 | 1,560.00 | 1,420.00 | 1,468.00 | 1,468.00 | 1,130 |
| 2023-09-15 | 1,428.00 | 1,538.00 | 1,326.00 | 1,506.00 | 1,506.00 | 2,110 |
| 2023-09-14 | 1,666.00 | 1,666.00 | 1,200.00 | 1,440.00 | 1,440.00 | 5,470 |
| 2023-09-13 | 1,606.00 | 1,900.00 | 1,600.00 | 1,646.00 | 1,646.00 | 7,860 |
| 2023-09-12 | 1,574.00 | 1,612.00 | 1,528.00 | 1,604.00 | 1,604.00 | 1,110 |
| 2023-09-11 | 1,586.00 | 1,610.00 | 1,570.00 | 1,572.00 | 1,572.00 | 570 |
| 2023-09-08 | 1,640.00 | 1,640.00 | 1,522.00 | 1,584.00 | 1,584.00 | 1,940 |
| 2023-09-07 | 1,718.00 | 1,744.00 | 1,646.00 | 1,666.00 | 1,666.00 | 1,580 |
| 2023-09-06 | 1,720.00 | 1,720.00 | 1,702.00 | 1,714.00 | 1,714.00 | 700 |
| 2023-09-05 | 1,728.00 | 1,732.00 | 1,700.00 | 1,716.00 | 1,716.00 | 1,090 |
| 2023-09-04 | 1,730.00 | 1,750.00 | 1,692.00 | 1,728.00 | 1,728.00 | 2,660 |
| 2023-09-01 | 1,752.00 | 1,756.00 | 1,696.00 | 1,734.00 | 1,734.00 | 1,520 |
| 2023-08-31 | 1,774.00 | 1,796.00 | 1,676.00 | 1,722.00 | 1,722.00 | 2,470 |
| 2023-08-30 | 1,772.00 | 1,776.00 | 1,720.00 | 1,764.00 | 1,764.00 | 1,200 |
| 2023-08-29 | 1,896.00 | 1,900.00 | 1,752.00 | 1,772.00 | 1,772.00 | 2,860 |
| 2023-08-28 | 1,768.00 | 1,900.00 | 1,714.00 | 1,806.00 | 1,806.00 | 6,040 |
| 2023-08-25 | 1,798.00 | 1,840.00 | 1,686.00 | 1,718.00 | 1,718.00 | 2,390 |
| 2023-08-24 | 1,704.00 | 1,806.00 | 1,528.00 | 1,712.00 | 1,712.00 | 6,320 |
| 2023-08-23 | 1,886.00 | 1,900.00 | 1,694.00 | 1,798.00 | 1,798.00 | 14,300 |
| 2023-08-22 | 1,470.00 | 1,882.00 | 1,470.00 | 1,882.00 | 1,882.00 | 36,060 |
| 2023-08-21 | 1,240.00 | 1,346.00 | 1,218.00 | 1,346.00 | 1,346.00 | 2,670 |
| 2023-08-18 | 1,232.00 | 1,240.00 | 1,164.00 | 1,226.00 | 1,226.00 | 1,840 |
| 2023-08-17 | 1,378.00 | 1,378.00 | 1,150.00 | 1,232.00 | 1,232.00 | 5,270 |
| 2023-08-16 | 1,478.00 | 1,550.00 | 1,276.00 | 1,352.00 | 1,352.00 | 3,640 |
| 2023-08-15 | 1,568.00 | 1,568.00 | 1,300.00 | 1,474.00 | 1,474.00 | 5,280 |
| 2023-08-14 | 1,496.00 | 1,634.00 | 1,496.00 | 1,554.00 | 1,554.00 | 2,570 |
| 2023-08-11 | 1,472.00 | 1,678.00 | 1,258.00 | 1,590.00 | 1,590.00 | 6,060 |
| 2023-08-10 | 2,212.00 | 2,212.00 | 1,272.00 | 1,590.00 | 1,590.00 | 31,190 |
| 2023-08-09 | 1,976.00 | 2,012.00 | 1,908.00 | 2,012.00 | 2,012.00 | 3,960 |
| 2023-08-08 | 1,678.00 | 1,830.00 | 1,678.00 | 1,824.00 | 1,824.00 | 4,630 |
| 2023-08-07 | 1,640.00 | 1,666.00 | 1,544.00 | 1,666.00 | 1,666.00 | 7,670 |
| 2023-08-04 | 1,430.00 | 1,556.00 | 1,426.00 | 1,516.00 | 1,516.00 | 17,080 |
| 2023-08-03 | 1,052.00 | 1,416.00 | 1,000.00 | 1,416.00 | 1,416.00 | 42,320 |
| 2023-08-02 | 886.00 | 1,024.00 | 884.00 | 1,014.00 | 1,014.00 | 25,150 |
| 2023-08-01 | 746.00 | 890.00 | 746.00 | 840.00 | 840.00 | 16,370 |
| 2023-07-31 | 732.00 | 794.00 | 728.00 | 760.00 | 760.00 | 7,450 |
| 2023-07-28 | 740.00 | 742.00 | 710.00 | 740.00 | 740.00 | 2,310 |
| 2023-07-27 | 766.00 | 782.00 | 708.00 | 734.00 | 734.00 | 12,370 |
| 2023-07-26 | 624.00 | 838.00 | 614.00 | 762.00 | 762.00 | 63,380 |
| 2023-07-25 | 536.00 | 634.00 | 526.00 | 600.00 | 600.00 | 17,310 |
| 2023-07-24 | 526.00 | 532.00 | 506.00 | 532.00 | 532.00 | 4,560 |
| 2023-07-21 | 506.00 | 516.00 | 492.00 | 510.00 | 510.00 | 5,920 |
| 2023-07-20 | 486.00 | 520.00 | 486.00 | 516.00 | 516.00 | 7,570 |
| 2023-07-19 | 474.00 | 520.00 | 470.00 | 486.00 | 486.00 | 14,780 |
| 2023-07-18 | 464.00 | 472.00 | 462.00 | 472.00 | 472.00 | 1,760 |
| 2023-07-17 | 456.00 | 464.00 | 452.00 | 462.00 | 462.00 | 2,040 |
| 2023-07-14 | 464.00 | 468.00 | 452.00 | 456.00 | 456.00 | 1,010 |
| 2023-07-13 | 456.00 | 470.00 | 456.00 | 464.00 | 464.00 | 1,230 |
| 2023-07-12 | 456.00 | 460.00 | 454.00 | 456.00 | 456.00 | 560 |
| 2023-07-11 | 456.00 | 460.00 | 440.00 | 456.00 | 456.00 | 1,610 |
| 2023-07-10 | 470.00 | 478.00 | 448.00 | 460.00 | 460.00 | 2,670 |
| 2023-07-07 | 438.00 | 488.00 | 436.00 | 458.00 | 458.00 | 18,900 |
| 2023-07-06 | 452.00 | 498.00 | 430.00 | 446.00 | 446.00 | 16,270 |
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.