TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 528.00 | 548.00 | 528.00 | 534.00 | 534.00 | 1,470 |
| 2026-07-24 | 512.00 | 538.00 | 512.00 | 538.00 | 538.00 | 380 |
| 2026-07-23 | 530.00 | 534.00 | 514.00 | 530.00 | 530.00 | 860 |
| 2026-07-22 | 530.00 | 544.00 | 520.00 | 532.00 | 532.00 | 2,090 |
| 2026-07-21 | 508.00 | 538.00 | 508.00 | 516.00 | 516.00 | 1,320 |
| 2026-07-20 | 482.00 | 508.00 | 480.00 | 504.00 | 504.00 | 1,090 |
| 2026-07-17 | 488.00 | 500.00 | 488.00 | 492.00 | 492.00 | 580 |
| 2026-07-16 | 510.00 | 520.00 | 480.00 | 484.00 | 484.00 | 2,200 |
| 2026-07-15 | 520.00 | 548.00 | 496.00 | 510.00 | 510.00 | 6,550 |
| 2026-07-14 | 504.00 | 536.00 | 502.00 | 520.00 | 520.00 | 700 |
| 2026-07-13 | 508.00 | 516.00 | 478.00 | 506.00 | 506.00 | 1,060 |
| 2026-07-10 | 514.00 | 514.00 | 502.00 | 510.00 | 510.00 | 830 |
| 2026-07-09 | 554.00 | 554.00 | 520.00 | 530.00 | 530.00 | 2,260 |
| 2026-07-08 | 598.00 | 618.00 | 540.00 | 600.00 | 600.00 | 3,930 |
| 2026-07-07 | 614.00 | 634.00 | 578.00 | 594.00 | 594.00 | 3,080 |
| 2026-07-06 | 610.00 | 624.00 | 600.00 | 606.00 | 606.00 | 360 |
| 2026-07-03 | 632.00 | 698.00 | 600.00 | 608.00 | 608.00 | 2,210 |
| 2026-07-02 | 614.00 | 752.00 | 614.00 | 676.00 | 676.00 | 2,170 |
| 2026-07-01 | 628.00 | 640.00 | 606.00 | 610.00 | 610.00 | 380 |
| 2026-06-30 | 626.00 | 628.00 | 626.00 | 628.00 | 628.00 | 250 |
| 2026-06-29 | 596.00 | 642.00 | 584.00 | 632.00 | 632.00 | 3,220 |
| 2026-06-26 | 582.00 | 592.00 | 580.00 | 590.00 | 590.00 | 180 |
| 2026-06-25 | 602.00 | 610.00 | 574.00 | 598.00 | 598.00 | 1,450 |
| 2026-06-24 | 646.00 | 654.00 | 608.00 | 612.00 | 612.00 | 4,550 |
| 2026-06-23 | 686.00 | 686.00 | 654.00 | 664.00 | 664.00 | 460 |
| 2026-06-22 | 718.00 | 722.00 | 672.00 | 672.00 | 672.00 | 830 |
| 2026-06-19 | 720.00 | 738.00 | 712.00 | 738.00 | 738.00 | 110 |
| 2026-06-18 | 730.00 | 730.00 | 714.00 | 720.00 | 720.00 | 220 |
| 2026-06-17 | 712.00 | 722.00 | 712.00 | 722.00 | 722.00 | 510 |
| 2026-06-16 | 736.00 | 744.00 | 714.00 | 718.00 | 718.00 | 300 |
| 2026-06-15 | 734.00 | 746.00 | 720.00 | 746.00 | 746.00 | 1,340 |
| 2026-06-11 | 714.00 | 732.00 | 714.00 | 732.00 | 732.00 | 410 |
| 2026-06-10 | 718.00 | 720.00 | 718.00 | 718.00 | 718.00 | 120 |
| 2026-06-09 | 746.00 | 746.00 | 708.00 | 712.00 | 712.00 | 840 |
| 2026-06-08 | 768.00 | 768.00 | 746.00 | 754.00 | 754.00 | 390 |
| 2026-06-05 | 764.00 | 764.00 | 762.00 | 762.00 | 762.00 | 40 |
| 2026-06-04 | 766.00 | 774.00 | 762.00 | 770.00 | 770.00 | 240 |
| 2026-06-03 | 758.00 | 758.00 | 756.00 | 756.00 | 756.00 | 110 |
| 2026-06-02 | 758.00 | 778.00 | 758.00 | 768.00 | 768.00 | 300 |
| 2026-06-01 | 746.00 | 768.00 | 746.00 | 756.00 | 756.00 | 330 |
| 2026-05-29 | 756.00 | 756.00 | 754.00 | 756.00 | 756.00 | 80 |
| 2026-05-28 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0 |
| 2026-05-27 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 10 |
| 2026-05-26 | 766.00 | 766.00 | 760.00 | 762.00 | 762.00 | 280 |
| 2026-05-25 | 770.00 | 792.00 | 756.00 | 762.00 | 762.00 | 1,130 |
| 2026-05-22 | 770.00 | 780.00 | 770.00 | 772.00 | 772.00 | 1,760 |
| 2026-05-21 | 778.00 | 796.00 | 762.00 | 766.00 | 766.00 | 1,160 |
| 2026-05-20 | 770.00 | 784.00 | 770.00 | 780.00 | 780.00 | 1,210 |
| 2026-05-19 | 760.00 | 810.00 | 760.00 | 780.00 | 780.00 | 280 |
| 2026-05-18 | 752.00 | 790.00 | 730.00 | 776.00 | 776.00 | 6,100 |
| 2026-05-15 | 766.00 | 766.00 | 750.00 | 758.00 | 758.00 | 240 |
| 2026-05-14 | 798.00 | 802.00 | 746.00 | 760.00 | 760.00 | 1,120 |
| 2026-05-13 | 786.00 | 834.00 | 784.00 | 786.00 | 786.00 | 3,140 |
| 2026-05-12 | 782.00 | 782.00 | 780.00 | 782.00 | 782.00 | 30 |
| 2026-05-11 | 780.00 | 786.00 | 754.00 | 770.00 | 770.00 | 270 |
| 2026-05-08 | 778.00 | 794.00 | 778.00 | 794.00 | 794.00 | 40 |
| 2026-05-07 | 782.00 | 802.00 | 774.00 | 786.00 | 786.00 | 320 |
| 2026-05-06 | 750.00 | 810.00 | 750.00 | 772.00 | 772.00 | 300 |
| 2026-05-05 | 762.00 | 762.00 | 752.00 | 752.00 | 752.00 | 40 |
| 2026-05-04 | 754.00 | 768.00 | 754.00 | 766.00 | 766.00 | 120 |
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.