TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 226.00 | 238.00 | 214.00 | 226.00 | 226.00 | 9,760 |
| 2023-04-07 | 232.00 | 256.00 | 216.00 | 224.00 | 224.00 | 24,380 |
| 2023-04-06 | 214.00 | 252.00 | 210.00 | 228.00 | 228.00 | 34,070 |
| 2023-04-05 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1,030 |
| 2023-04-04 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 850 |
| 2023-04-03 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 230 |
| 2023-03-31 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 570 |
| 2023-03-30 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 2,750 |
| 2023-03-29 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 870 |
| 2023-03-28 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 420 |
| 2023-03-27 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,990 |
| 2023-03-24 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1,080 |
| 2023-03-23 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,520 |
| 2023-03-22 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 660 |
| 2023-03-21 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,350 |
| 2023-03-20 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 190 |
| 2023-03-17 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 540 |
| 2023-03-16 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 370 |
| 2023-03-15 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 1,340 |
| 2023-03-14 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 670 |
| 2023-03-13 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 440 |
| 2023-03-10 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 40 |
| 2023-03-09 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 900 |
| 2023-03-07 | 220.00 | 222.00 | 208.00 | 218.00 | 218.00 | 3,030 |
| 2023-03-06 | 220.00 | 234.00 | 216.00 | 216.00 | 216.00 | 2,200 |
| 2023-03-03 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1,210 |
| 2023-03-02 | 214.00 | 220.00 | 206.00 | 216.00 | 216.00 | 2,070 |
| 2023-03-01 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | 910 |
| 2023-02-28 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 470 |
| 2023-02-27 | 216.00 | 218.00 | 204.00 | 214.00 | 214.00 | 590 |
| 2023-02-24 | 210.00 | 220.00 | 204.00 | 208.00 | 208.00 | 940 |
| 2023-02-22 | 214.00 | 226.00 | 192.00 | 216.00 | 216.00 | 4,610 |
| 2023-02-21 | 186.00 | 238.00 | 186.00 | 200.00 | 200.00 | 38,450 |
| 2023-02-20 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 420 |
| 2023-02-17 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 540 |
| 2023-02-16 | 198.00 | 198.00 | 186.00 | 190.00 | 190.00 | 2,860 |
| 2023-02-15 | 200.00 | 210.00 | 190.00 | 196.00 | 196.00 | 4,630 |
| 2023-02-14 | 188.00 | 256.00 | 188.00 | 198.00 | 198.00 | 27,670 |
| 2023-02-13 | 188.00 | 194.00 | 186.00 | 190.00 | 190.00 | 890 |
| 2023-02-10 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 540 |
| 2023-02-09 | 188.00 | 196.00 | 184.00 | 186.00 | 186.00 | 1,880 |
| 2023-02-08 | 186.00 | 190.00 | 184.00 | 188.00 | 188.00 | 500 |
| 2023-02-07 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 50 |
| 2023-02-06 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 360 |
| 2023-02-03 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 220 |
| 2023-02-02 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 490 |
| 2023-02-01 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 80 |
| 2023-01-31 | 186.00 | 188.00 | 182.00 | 186.00 | 186.00 | 200 |
| 2023-01-30 | 182.00 | 188.00 | 182.00 | 182.00 | 182.00 | 510 |
| 2023-01-27 | 188.00 | 188.00 | 182.00 | 184.00 | 184.00 | 510 |
| 2023-01-26 | 186.00 | 188.00 | 182.00 | 184.00 | 184.00 | 470 |
| 2023-01-25 | 186.00 | 190.00 | 182.00 | 182.00 | 182.00 | 290 |
| 2023-01-24 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 280 |
| 2023-01-23 | 184.00 | 188.00 | 182.00 | 182.00 | 182.00 | 810 |
| 2023-01-20 | 184.00 | 200.00 | 180.00 | 182.00 | 182.00 | 5,190 |
| 2023-01-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 80 |
| 2023-01-18 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 190 |
| 2023-01-17 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | 410 |
| 2023-01-16 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 170 |
| 2023-01-13 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 230 |
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.