TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 90 |
| 2022-04-25 | 176.00 | 176.00 | 168.00 | 172.00 | 172.00 | 700 |
| 2022-04-22 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 940 |
| 2022-04-21 | 176.00 | 190.00 | 176.00 | 184.00 | 184.00 | 890 |
| 2022-04-20 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 40 |
| 2022-04-19 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | 250 |
| 2022-04-18 | 180.00 | 182.00 | 174.00 | 176.00 | 176.00 | 420 |
| 2022-04-15 | 182.00 | 196.00 | 174.00 | 180.00 | 180.00 | 2,470 |
| 2022-04-14 | 180.00 | 222.00 | 180.00 | 184.00 | 184.00 | 4,230 |
| 2022-04-13 | 176.00 | 192.00 | 176.00 | 188.00 | 188.00 | 1,090 |
| 2022-04-12 | 182.00 | 202.00 | 176.00 | 184.00 | 184.00 | 5,520 |
| 2022-04-11 | 182.00 | 186.00 | 180.00 | 182.00 | 182.00 | 600 |
| 2022-04-08 | 184.00 | 190.00 | 178.00 | 182.00 | 182.00 | 890 |
| 2022-04-07 | 186.00 | 186.00 | 166.00 | 178.00 | 178.00 | 840 |
| 2022-04-06 | 152.00 | 186.00 | 152.00 | 184.00 | 184.00 | 1,310 |
| 2022-04-05 | 176.00 | 176.00 | 166.00 | 166.00 | 166.00 | 130 |
| 2022-04-04 | 166.00 | 178.00 | 154.00 | 172.00 | 172.00 | 840 |
| 2022-04-01 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | 220 |
| 2022-03-31 | 148.00 | 160.00 | 142.00 | 154.00 | 154.00 | 310 |
| 2022-03-30 | 154.00 | 156.00 | 142.00 | 148.00 | 148.00 | 200 |
| 2022-03-29 | 136.00 | 154.00 | 136.00 | 142.00 | 142.00 | 90 |
| 2022-03-28 | 162.00 | 162.00 | 120.00 | 142.00 | 142.00 | 160 |
| 2022-03-25 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-24 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-23 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-22 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-21 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-18 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-17 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-15 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-14 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-11 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-09 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-04 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-02 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-03-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-02-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-02-25 | 150.00 | 166.00 | 132.00 | 162.00 | 162.00 | 1,210 |
| 2022-02-24 | 140.00 | 148.00 | 122.00 | 148.00 | 148.00 | 680 |
| 2022-02-23 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2022-02-22 | 148.00 | 166.00 | 148.00 | 162.00 | 162.00 | 70 |
| 2022-02-21 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | 120 |
| 2022-02-18 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | 390 |
| 2022-02-17 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 200 |
| 2022-02-16 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 140 |
| 2022-02-15 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 140 |
| 2022-02-14 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 120 |
| 2022-02-11 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 150 |
| 2022-02-10 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 150 |
| 2022-02-09 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 250 |
| 2022-02-08 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 160 |
| 2022-02-07 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 50 |
| 2022-02-04 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 20 |
| 2022-02-03 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 70 |
| 2022-02-02 | 186.00 | 192.00 | 186.00 | 190.00 | 190.00 | 280 |
| 2022-02-01 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2022-01-31 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 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.