TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 452.00 | 498.00 | 430.00 | 446.00 | 446.00 | 16,270 |
| 2023-07-05 | 452.00 | 470.00 | 444.00 | 450.00 | 450.00 | 4,060 |
| 2023-07-04 | 452.00 | 468.00 | 448.00 | 468.00 | 468.00 | 1,200 |
| 2023-07-03 | 462.00 | 494.00 | 432.00 | 464.00 | 464.00 | 6,580 |
| 2023-06-30 | 422.00 | 540.00 | 420.00 | 468.00 | 468.00 | 57,860 |
| 2023-06-29 | 414.00 | 424.00 | 408.00 | 416.00 | 416.00 | 1,990 |
| 2023-06-28 | 422.00 | 422.00 | 406.00 | 412.00 | 412.00 | 1,350 |
| 2023-06-27 | 424.00 | 424.00 | 406.00 | 420.00 | 420.00 | 1,490 |
| 2023-06-26 | 416.00 | 418.00 | 394.00 | 418.00 | 418.00 | 2,910 |
| 2023-06-23 | 412.00 | 418.00 | 404.00 | 408.00 | 408.00 | 2,370 |
| 2023-06-22 | 410.00 | 420.00 | 406.00 | 412.00 | 412.00 | 3,500 |
| 2023-06-21 | 386.00 | 472.00 | 386.00 | 406.00 | 406.00 | 25,300 |
| 2023-06-20 | 370.00 | 390.00 | 366.00 | 380.00 | 380.00 | 5,620 |
| 2023-06-19 | 356.00 | 378.00 | 356.00 | 364.00 | 364.00 | 3,040 |
| 2023-06-16 | 366.00 | 374.00 | 358.00 | 360.00 | 360.00 | 4,540 |
| 2023-06-15 | 368.00 | 402.00 | 364.00 | 366.00 | 366.00 | 16,570 |
| 2023-06-14 | 360.00 | 370.00 | 352.00 | 366.00 | 366.00 | 1,010 |
| 2023-06-13 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | 920 |
| 2023-06-09 | 362.00 | 370.00 | 352.00 | 358.00 | 358.00 | 1,730 |
| 2023-06-08 | 358.00 | 362.00 | 352.00 | 362.00 | 362.00 | 330 |
| 2023-06-07 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 390 |
| 2023-06-06 | 366.00 | 366.00 | 346.00 | 360.00 | 360.00 | 1,610 |
| 2023-06-05 | 362.00 | 370.00 | 358.00 | 364.00 | 364.00 | 1,550 |
| 2023-06-02 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1,000 |
| 2023-06-01 | 354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 810 |
| 2023-05-31 | 340.00 | 398.00 | 340.00 | 358.00 | 358.00 | 15,940 |
| 2023-05-30 | 342.00 | 348.00 | 342.00 | 344.00 | 344.00 | 410 |
| 2023-05-29 | 332.00 | 350.00 | 332.00 | 348.00 | 348.00 | 1,080 |
| 2023-05-26 | 350.00 | 352.00 | 338.00 | 350.00 | 350.00 | 790 |
| 2023-05-25 | 336.00 | 388.00 | 336.00 | 346.00 | 346.00 | 8,810 |
| 2023-05-24 | 342.00 | 342.00 | 330.00 | 334.00 | 334.00 | 830 |
| 2023-05-23 | 336.00 | 346.00 | 332.00 | 340.00 | 340.00 | 1,430 |
| 2023-05-22 | 342.00 | 354.00 | 330.00 | 332.00 | 332.00 | 2,500 |
| 2023-05-19 | 362.00 | 368.00 | 324.00 | 342.00 | 342.00 | 9,380 |
| 2023-05-18 | 320.00 | 420.00 | 314.00 | 354.00 | 354.00 | 55,310 |
| 2023-05-17 | 322.00 | 328.00 | 314.00 | 320.00 | 320.00 | 1,770 |
| 2023-05-16 | 332.00 | 332.00 | 316.00 | 322.00 | 322.00 | 4,720 |
| 2023-05-15 | 340.00 | 342.00 | 324.00 | 332.00 | 332.00 | 2,450 |
| 2023-05-12 | 344.00 | 368.00 | 332.00 | 334.00 | 334.00 | 4,200 |
| 2023-05-11 | 334.00 | 360.00 | 332.00 | 340.00 | 340.00 | 3,400 |
| 2023-05-10 | 324.00 | 334.00 | 312.00 | 332.00 | 332.00 | 2,610 |
| 2023-05-08 | 320.00 | 334.00 | 320.00 | 326.00 | 326.00 | 840 |
| 2023-05-05 | 332.00 | 338.00 | 320.00 | 322.00 | 322.00 | 1,680 |
| 2023-05-04 | 338.00 | 370.00 | 324.00 | 330.00 | 330.00 | 8,690 |
| 2023-05-03 | 346.00 | 346.00 | 320.00 | 338.00 | 338.00 | 1,460 |
| 2023-05-02 | 410.00 | 420.00 | 330.00 | 346.00 | 346.00 | 22,320 |
| 2023-04-28 | 284.00 | 400.00 | 284.00 | 398.00 | 398.00 | 82,360 |
| 2023-04-27 | 310.00 | 312.00 | 274.00 | 286.00 | 286.00 | 25,340 |
| 2023-04-26 | 260.00 | 340.00 | 252.00 | 302.00 | 302.00 | 46,470 |
| 2023-04-25 | 250.00 | 284.00 | 244.00 | 258.00 | 258.00 | 19,960 |
| 2023-04-24 | 240.00 | 252.00 | 236.00 | 246.00 | 246.00 | 7,310 |
| 2023-04-21 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 780 |
| 2023-04-20 | 240.00 | 246.00 | 236.00 | 242.00 | 242.00 | 1,480 |
| 2023-04-19 | 244.00 | 246.00 | 226.00 | 238.00 | 238.00 | 8,210 |
| 2023-04-18 | 248.00 | 248.00 | 238.00 | 244.00 | 244.00 | 1,800 |
| 2023-04-17 | 246.00 | 248.00 | 230.00 | 244.00 | 244.00 | 7,130 |
| 2023-04-14 | 230.00 | 284.00 | 230.00 | 244.00 | 244.00 | 42,280 |
| 2023-04-13 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 1,230 |
| 2023-04-12 | 234.00 | 244.00 | 226.00 | 230.00 | 230.00 | 5,970 |
| 2023-04-11 | 226.00 | 250.00 | 224.00 | 228.00 | 228.00 | 8,690 |
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.