TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 20 |
| 2022-07-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-07-22 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 40 |
| 2022-07-21 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 170 |
| 2022-07-20 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 30 |
| 2022-07-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 40 |
| 2022-07-18 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-07-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-07-14 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 20 |
| 2022-07-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-07-12 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 20 |
| 2022-07-11 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 60 |
| 2022-07-08 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 40 |
| 2022-07-07 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 20 |
| 2022-07-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-07-05 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 90 |
| 2022-07-04 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 110 |
| 2022-07-01 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 60 |
| 2022-06-30 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 280 |
| 2022-06-29 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 20 |
| 2022-06-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
| 2022-06-27 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 30 |
| 2022-06-24 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 30 |
| 2022-06-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-06-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-06-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
| 2022-06-20 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 60 |
| 2022-06-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-06-16 | 170.00 | 180.00 | 168.00 | 172.00 | 172.00 | 710 |
| 2022-06-15 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 60 |
| 2022-06-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 80 |
| 2022-06-10 | 174.00 | 182.00 | 172.00 | 172.00 | 172.00 | 790 |
| 2022-06-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| 2022-06-08 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-06-07 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | 330 |
| 2022-06-06 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 140 |
| 2022-06-03 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 70 |
| 2022-06-02 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 500 |
| 2022-06-01 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 960 |
| 2022-05-31 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | 530 |
| 2022-05-30 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 140 |
| 2022-05-27 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | 680 |
| 2022-05-26 | 182.00 | 182.00 | 176.00 | 180.00 | 180.00 | 170 |
| 2022-05-25 | 184.00 | 202.00 | 178.00 | 182.00 | 182.00 | 3,000 |
| 2022-05-24 | 176.00 | 184.00 | 172.00 | 184.00 | 184.00 | 1,510 |
| 2022-05-23 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 3,470 |
| 2022-05-20 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 520 |
| 2022-05-19 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 770 |
| 2022-05-18 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 100 |
| 2022-05-17 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 100 |
| 2022-05-16 | 166.00 | 168.00 | 162.00 | 168.00 | 168.00 | 380 |
| 2022-05-13 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 190 |
| 2022-05-12 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 60 |
| 2022-05-11 | 176.00 | 176.00 | 170.00 | 172.00 | 172.00 | 2,130 |
| 2022-05-06 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2022-05-05 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 30 |
| 2022-05-04 | 174.00 | 178.00 | 172.00 | 178.00 | 178.00 | 320 |
| 2022-04-29 | 178.00 | 182.00 | 176.00 | 178.00 | 178.00 | 400 |
| 2022-04-28 | 168.00 | 186.00 | 168.00 | 182.00 | 182.00 | 1,390 |
| 2022-04-27 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 50 |
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.