TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 30 |
| 2022-01-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 10 |
| 2022-01-26 | 186.00 | 196.00 | 174.00 | 180.00 | 180.00 | 230 |
| 2022-01-25 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | 1,390 |
| 2022-01-24 | 188.00 | 192.00 | 178.00 | 182.00 | 182.00 | 480 |
| 2022-01-21 | 198.00 | 198.00 | 186.00 | 188.00 | 188.00 | 2,360 |
| 2022-01-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 110 |
| 2022-01-19 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 70 |
| 2022-01-18 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 360 |
| 2022-01-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20 |
| 2022-01-14 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 350 |
| 2022-01-13 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 60 |
| 2022-01-12 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 330 |
| 2022-01-11 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 290 |
| 2022-01-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 40 |
| 2022-01-07 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2022-01-06 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 100 |
| 2022-01-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10 |
| 2022-01-04 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 90 |
| 2022-01-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 20 |
| 2021-12-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 40 |
| 2021-12-29 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2021-12-28 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 290 |
| 2021-12-27 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 1,070 |
| 2021-12-24 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 2021-12-23 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 90 |
| 2021-12-22 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 70 |
| 2021-12-21 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 80 |
| 2021-12-20 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2021-12-17 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 40 |
| 2021-12-16 | 206.00 | 212.00 | 202.00 | 210.00 | 210.00 | 620 |
| 2021-12-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2021-12-14 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 260 |
| 2021-12-13 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 250 |
| 2021-12-10 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 600 |
| 2021-12-09 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 440 |
| 2021-12-08 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,470 |
| 2021-12-07 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 870 |
| 2021-12-06 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 650 |
| 2021-12-03 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 450 |
| 2021-12-02 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 90 |
| 2021-12-01 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 200 |
| 2021-11-30 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 340 |
| 2021-11-29 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 80 |
| 2021-11-26 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 590 |
| 2021-11-25 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 380 |
| 2021-11-24 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 500 |
| 2021-11-23 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 300 |
| 2021-11-22 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 1,900 |
| 2021-11-19 | 230.00 | 260.00 | 222.00 | 222.00 | 222.00 | 10,880 |
| 2021-11-18 | 222.00 | 260.00 | 218.00 | 228.00 | 228.00 | 17,720 |
| 2021-11-17 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 40 |
| 2021-11-16 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 590 |
| 2021-11-15 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 180 |
| 2021-11-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2021-11-11 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 120 |
| 2021-11-10 | 234.00 | 234.00 | 226.00 | 232.00 | 232.00 | 620 |
| 2021-11-09 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 380 |
| 2021-11-08 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 260 |
| 2021-11-05 | 232.00 | 240.00 | 230.00 | 234.00 | 234.00 | 920 |
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.