TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 768.00 | 782.00 | 756.00 | 758.00 | 758.00 | 220 |
| 2026-04-29 | 796.00 | 798.00 | 750.00 | 758.00 | 758.00 | 780 |
| 2026-04-28 | 792.00 | 804.00 | 792.00 | 794.00 | 794.00 | 90 |
| 2026-04-27 | 794.00 | 804.00 | 786.00 | 800.00 | 800.00 | 370 |
| 2026-04-24 | 804.00 | 804.00 | 782.00 | 792.00 | 792.00 | 930 |
| 2026-04-23 | 804.00 | 808.00 | 796.00 | 796.00 | 796.00 | 700 |
| 2026-04-22 | 766.00 | 810.00 | 766.00 | 794.00 | 794.00 | 4,300 |
| 2026-04-21 | 762.00 | 768.00 | 762.00 | 766.00 | 766.00 | 340 |
| 2026-04-20 | 756.00 | 780.00 | 750.00 | 768.00 | 768.00 | 1,720 |
| 2026-04-17 | 766.00 | 796.00 | 752.00 | 762.00 | 762.00 | 1,940 |
| 2026-04-16 | 744.00 | 774.00 | 744.00 | 760.00 | 760.00 | 940 |
| 2026-04-15 | 720.00 | 742.00 | 720.00 | 736.00 | 736.00 | 480 |
| 2026-04-14 | 724.00 | 734.00 | 718.00 | 720.00 | 720.00 | 260 |
| 2026-04-13 | 734.00 | 734.00 | 704.00 | 710.00 | 710.00 | 690 |
| 2026-04-10 | 728.00 | 732.00 | 724.00 | 724.00 | 724.00 | 110 |
| 2026-04-09 | 728.00 | 738.00 | 728.00 | 728.00 | 728.00 | 360 |
| 2026-04-08 | 738.00 | 740.00 | 732.00 | 736.00 | 736.00 | 220 |
| 2026-04-07 | 740.00 | 740.00 | 734.00 | 734.00 | 734.00 | 160 |
| 2026-04-06 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 400 |
| 2026-04-03 | 730.00 | 738.00 | 730.00 | 734.00 | 734.00 | 230 |
| 2026-04-02 | 730.00 | 748.00 | 728.00 | 732.00 | 732.00 | 750 |
| 2026-04-01 | 720.00 | 740.00 | 716.00 | 734.00 | 734.00 | 560 |
| 2026-03-31 | 734.00 | 740.00 | 718.00 | 730.00 | 730.00 | 1,540 |
| 2026-03-30 | 750.00 | 750.00 | 728.00 | 732.00 | 732.00 | 1,830 |
| 2026-03-27 | 748.00 | 752.00 | 738.00 | 750.00 | 750.00 | 610 |
| 2026-03-26 | 754.00 | 756.00 | 750.00 | 756.00 | 756.00 | 160 |
| 2026-03-25 | 756.00 | 766.00 | 750.00 | 756.00 | 756.00 | 610 |
| 2026-03-24 | 766.00 | 808.00 | 750.00 | 794.00 | 794.00 | 3,530 |
| 2026-03-23 | 766.00 | 776.00 | 766.00 | 772.00 | 772.00 | 330 |
| 2026-03-20 | 772.00 | 784.00 | 764.00 | 766.00 | 766.00 | 1,420 |
| 2026-03-19 | 778.00 | 808.00 | 772.00 | 784.00 | 784.00 | 1,280 |
| 2026-03-18 | 792.00 | 822.00 | 764.00 | 774.00 | 774.00 | 4,130 |
| 2026-03-17 | 838.00 | 842.00 | 788.00 | 796.00 | 796.00 | 7,980 |
| 2026-03-16 | 742.00 | 874.00 | 740.00 | 830.00 | 830.00 | 23,730 |
| 2026-03-13 | 734.00 | 746.00 | 734.00 | 742.00 | 742.00 | 270 |
| 2026-03-12 | 730.00 | 740.00 | 730.00 | 738.00 | 738.00 | 440 |
| 2026-03-11 | 734.00 | 740.00 | 728.00 | 736.00 | 736.00 | 300 |
| 2026-03-10 | 738.00 | 754.00 | 734.00 | 740.00 | 740.00 | 1,430 |
| 2026-03-09 | 712.00 | 766.00 | 712.00 | 718.00 | 718.00 | 2,750 |
| 2026-03-06 | 708.00 | 766.00 | 706.00 | 722.00 | 722.00 | 4,680 |
| 2026-03-05 | 716.00 | 716.00 | 700.00 | 708.00 | 708.00 | 570 |
| 2026-03-04 | 732.00 | 734.00 | 710.00 | 720.00 | 720.00 | 960 |
| 2026-03-03 | 746.00 | 746.00 | 722.00 | 730.00 | 730.00 | 780 |
| 2026-03-02 | 802.00 | 808.00 | 740.00 | 762.00 | 762.00 | 3,040 |
| 2026-02-27 | 810.00 | 812.00 | 806.00 | 808.00 | 808.00 | 40 |
| 2026-02-26 | 804.00 | 812.00 | 804.00 | 812.00 | 812.00 | 160 |
| 2026-02-25 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 20 |
| 2026-02-24 | 808.00 | 812.00 | 800.00 | 810.00 | 810.00 | 420 |
| 2026-02-20 | 808.00 | 820.00 | 806.00 | 816.00 | 816.00 | 160 |
| 2026-02-19 | 856.00 | 856.00 | 790.00 | 816.00 | 816.00 | 1,390 |
| 2026-02-18 | 826.00 | 850.00 | 824.00 | 846.00 | 846.00 | 910 |
| 2026-02-17 | 838.00 | 838.00 | 816.00 | 830.00 | 830.00 | 440 |
| 2026-02-16 | 864.00 | 864.00 | 830.00 | 830.00 | 830.00 | 230 |
| 2026-02-13 | 824.00 | 882.00 | 816.00 | 844.00 | 844.00 | 6,410 |
| 2026-02-12 | 824.00 | 826.00 | 818.00 | 826.00 | 826.00 | 80 |
| 2026-02-11 | 824.00 | 826.00 | 818.00 | 822.00 | 822.00 | 220 |
| 2026-02-10 | 818.00 | 824.00 | 816.00 | 824.00 | 824.00 | 400 |
| 2026-02-09 | 822.00 | 830.00 | 812.00 | 824.00 | 824.00 | 1,050 |
| 2026-02-06 | 824.00 | 824.00 | 812.00 | 814.00 | 814.00 | 140 |
| 2026-02-05 | 806.00 | 830.00 | 796.00 | 820.00 | 820.00 | 1,000 |
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.