TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 10 |
| 2022-10-17 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 60 |
| 2022-10-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-10-13 | 172.00 | 178.00 | 170.00 | 170.00 | 170.00 | 320 |
| 2022-10-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-10-11 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-10-10 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-10-07 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-10-06 | 166.00 | 166.00 | 164.00 | 166.00 | 166.00 | 30 |
| 2022-10-05 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-10-04 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 10 |
| 2022-10-03 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 40 |
| 2022-09-30 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 20 |
| 2022-09-29 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 10 |
| 2022-09-28 | 160.00 | 170.00 | 158.00 | 162.00 | 162.00 | 330 |
| 2022-09-27 | 168.00 | 180.00 | 154.00 | 160.00 | 160.00 | 480 |
| 2022-09-26 | 176.00 | 178.00 | 164.00 | 164.00 | 164.00 | 330 |
| 2022-09-23 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2022-09-22 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 100 |
| 2022-09-21 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 20 |
| 2022-09-20 | 188.00 | 188.00 | 182.00 | 184.00 | 184.00 | 270 |
| 2022-09-19 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 110 |
| 2022-09-16 | 192.00 | 196.00 | 190.00 | 196.00 | 196.00 | 180 |
| 2022-09-15 | 192.00 | 196.00 | 190.00 | 196.00 | 196.00 | 310 |
| 2022-09-14 | 198.00 | 200.00 | 184.00 | 184.00 | 184.00 | 730 |
| 2022-09-13 | 182.00 | 198.00 | 182.00 | 192.00 | 192.00 | 810 |
| 2022-09-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2022-09-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2022-09-08 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 160 |
| 2022-09-07 | 188.00 | 190.00 | 184.00 | 190.00 | 190.00 | 450 |
| 2022-09-06 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | 270 |
| 2022-09-05 | 186.00 | 202.00 | 184.00 | 194.00 | 194.00 | 910 |
| 2022-09-02 | 174.00 | 208.00 | 174.00 | 200.00 | 200.00 | 8,170 |
| 2022-09-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
| 2022-08-31 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 20 |
| 2022-08-30 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 20 |
| 2022-08-29 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-08-26 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 30 |
| 2022-08-25 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 60 |
| 2022-08-24 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 140 |
| 2022-08-23 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 20 |
| 2022-08-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2022-08-19 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 90 |
| 2022-08-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-08-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 20 |
| 2022-08-16 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 660 |
| 2022-08-15 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 50 |
| 2022-08-12 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 10 |
| 2022-08-11 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 160 |
| 2022-08-10 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 70 |
| 2022-08-09 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 700 |
| 2022-08-08 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 70 |
| 2022-08-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 20 |
| 2022-08-04 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
| 2022-08-03 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 40 |
| 2022-08-02 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 20 |
| 2022-08-01 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 60 |
| 2022-07-29 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 120 |
| 2022-07-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-07-27 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
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.