TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 188.00 | 192.00 | 182.00 | 186.00 | 186.00 | 1,440 |
| 2023-01-11 | 184.00 | 188.00 | 180.00 | 188.00 | 188.00 | 1,200 |
| 2023-01-10 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 190 |
| 2023-01-09 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | 930 |
| 2023-01-06 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 450 |
| 2023-01-05 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 70 |
| 2023-01-04 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 210 |
| 2023-01-03 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 60 |
| 2022-12-30 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 300 |
| 2022-12-29 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 180 |
| 2022-12-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| 2022-12-27 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 130 |
| 2022-12-26 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 350 |
| 2022-12-23 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 100 |
| 2022-12-22 | 174.00 | 184.00 | 172.00 | 176.00 | 176.00 | 940 |
| 2022-12-21 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 40 |
| 2022-12-20 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 250 |
| 2022-12-19 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 550 |
| 2022-12-16 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 50 |
| 2022-12-15 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 30 |
| 2022-12-14 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 60 |
| 2022-12-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-12-12 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 120 |
| 2022-12-09 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 130 |
| 2022-12-08 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 120 |
| 2022-12-07 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 410 |
| 2022-12-06 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-12-05 | 172.00 | 178.00 | 172.00 | 174.00 | 174.00 | 410 |
| 2022-12-02 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 110 |
| 2022-12-01 | 174.00 | 178.00 | 172.00 | 178.00 | 178.00 | 360 |
| 2022-11-30 | 174.00 | 180.00 | 170.00 | 172.00 | 172.00 | 720 |
| 2022-11-29 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 120 |
| 2022-11-28 | 170.00 | 180.00 | 170.00 | 172.00 | 172.00 | 880 |
| 2022-11-25 | 168.00 | 182.00 | 168.00 | 170.00 | 170.00 | 1,750 |
| 2022-11-24 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 160 |
| 2022-11-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 20 |
| 2022-11-22 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 120 |
| 2022-11-21 | 172.00 | 174.00 | 166.00 | 168.00 | 168.00 | 1,310 |
| 2022-11-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 50 |
| 2022-11-17 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 60 |
| 2022-11-16 | 170.00 | 180.00 | 168.00 | 174.00 | 174.00 | 990 |
| 2022-11-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 40 |
| 2022-11-14 | 172.00 | 176.00 | 170.00 | 176.00 | 176.00 | 120 |
| 2022-11-11 | 170.00 | 188.00 | 170.00 | 174.00 | 174.00 | 1,690 |
| 2022-11-10 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 220 |
| 2022-11-09 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | 700 |
| 2022-11-08 | 176.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,420 |
| 2022-11-07 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | 2,840 |
| 2022-11-03 | 180.00 | 228.00 | 172.00 | 186.00 | 186.00 | 22,200 |
| 2022-11-02 | 172.00 | 178.00 | 166.00 | 168.00 | 168.00 | 640 |
| 2022-11-01 | 170.00 | 174.00 | 162.00 | 170.00 | 170.00 | 470 |
| 2022-10-31 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 130 |
| 2022-10-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-10-27 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 30 |
| 2022-10-26 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 110 |
| 2022-10-25 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 60 |
| 2022-10-24 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 40 |
| 2022-10-21 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 20 |
| 2022-10-20 | 178.00 | 178.00 | 170.00 | 172.00 | 172.00 | 30 |
| 2022-10-19 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 20 |
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.