TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 754.00 | 810.00 | 748.00 | 748.00 | 748.00 | 4,640 |
| 2025-11-06 | 764.00 | 784.00 | 740.00 | 758.00 | 758.00 | 5,380 |
| 2025-11-05 | 756.00 | 788.00 | 740.00 | 756.00 | 756.00 | 3,170 |
| 2025-11-03 | 758.00 | 760.00 | 758.00 | 758.00 | 758.00 | 90 |
| 2025-11-01 | 772.00 | 772.00 | 754.00 | 758.00 | 758.00 | 320 |
| 2025-10-31 | 770.00 | 788.00 | 744.00 | 752.00 | 752.00 | 2,240 |
| 2025-10-30 | 774.00 | 792.00 | 760.00 | 786.00 | 786.00 | 1,950 |
| 2025-10-29 | 768.00 | 780.00 | 768.00 | 768.00 | 768.00 | 30 |
| 2025-10-28 | 756.00 | 800.00 | 756.00 | 776.00 | 776.00 | 2,400 |
| 2025-10-27 | 754.00 | 776.00 | 750.00 | 750.00 | 750.00 | 3,030 |
| 2025-10-24 | 756.00 | 784.00 | 738.00 | 740.00 | 740.00 | 2,470 |
| 2025-10-23 | 800.00 | 826.00 | 734.00 | 762.00 | 762.00 | 2,290 |
| 2025-10-22 | 772.00 | 798.00 | 766.00 | 780.00 | 780.00 | 930 |
| 2025-10-21 | 772.00 | 772.00 | 762.00 | 762.00 | 762.00 | 40 |
| 2025-10-20 | 758.00 | 796.00 | 750.00 | 754.00 | 754.00 | 3,990 |
| 2025-10-17 | 782.00 | 788.00 | 756.00 | 758.00 | 758.00 | 420 |
| 2025-10-16 | 776.00 | 794.00 | 746.00 | 752.00 | 752.00 | 810 |
| 2025-10-15 | 746.00 | 810.00 | 720.00 | 758.00 | 758.00 | 760 |
| 2025-10-14 | 780.00 | 780.00 | 732.00 | 732.00 | 732.00 | 1,070 |
| 2025-10-13 | 754.00 | 784.00 | 702.00 | 744.00 | 744.00 | 3,740 |
| 2025-10-10 | 766.00 | 782.00 | 744.00 | 750.00 | 750.00 | 770 |
| 2025-10-09 | 800.00 | 800.00 | 738.00 | 758.00 | 758.00 | 5,150 |
| 2025-10-08 | 812.00 | 816.00 | 778.00 | 778.00 | 778.00 | 1,380 |
| 2025-10-07 | 790.00 | 820.00 | 788.00 | 794.00 | 794.00 | 750 |
| 2025-10-06 | 796.00 | 804.00 | 770.00 | 792.00 | 792.00 | 2,130 |
| 2025-10-03 | 826.00 | 826.00 | 786.00 | 814.00 | 814.00 | 1,890 |
| 2025-10-02 | 822.00 | 844.00 | 822.00 | 832.00 | 832.00 | 390 |
| 2025-10-01 | 856.00 | 856.00 | 804.00 | 812.00 | 812.00 | 2,320 |
| 2025-09-30 | 826.00 | 834.00 | 810.00 | 810.00 | 810.00 | 500 |
| 2025-09-29 | 766.00 | 858.00 | 766.00 | 810.00 | 810.00 | 8,540 |
| 2025-09-26 | 770.00 | 800.00 | 764.00 | 764.00 | 764.00 | 650 |
| 2025-09-25 | 770.00 | 800.00 | 770.00 | 772.00 | 772.00 | 1,170 |
| 2025-09-24 | 736.00 | 806.00 | 722.00 | 748.00 | 748.00 | 2,750 |
| 2025-09-23 | 762.00 | 762.00 | 724.00 | 738.00 | 738.00 | 1,340 |
| 2025-09-22 | 778.00 | 780.00 | 748.00 | 748.00 | 748.00 | 320 |
| 2025-09-19 | 786.00 | 806.00 | 766.00 | 796.00 | 796.00 | 610 |
| 2025-09-18 | 776.00 | 814.00 | 776.00 | 788.00 | 788.00 | 800 |
| 2025-09-17 | 788.00 | 814.00 | 772.00 | 772.00 | 772.00 | 1,450 |
| 2025-09-16 | 772.00 | 788.00 | 750.00 | 754.00 | 754.00 | 1,940 |
| 2025-09-15 | 782.00 | 798.00 | 748.00 | 754.00 | 754.00 | 690 |
| 2025-09-12 | 776.00 | 792.00 | 730.00 | 752.00 | 752.00 | 1,070 |
| 2025-09-11 | 782.00 | 836.00 | 752.00 | 752.00 | 752.00 | 1,970 |
| 2025-09-10 | 774.00 | 792.00 | 740.00 | 764.00 | 764.00 | 1,560 |
| 2025-09-09 | 732.00 | 798.00 | 730.00 | 754.00 | 754.00 | 9,190 |
| 2025-09-08 | 704.00 | 736.00 | 702.00 | 724.00 | 724.00 | 560 |
| 2025-09-05 | 718.00 | 718.00 | 704.00 | 718.00 | 718.00 | 420 |
| 2025-09-04 | 708.00 | 728.00 | 702.00 | 702.00 | 702.00 | 210 |
| 2025-09-03 | 692.00 | 730.00 | 692.00 | 710.00 | 710.00 | 880 |
| 2025-09-02 | 702.00 | 708.00 | 686.00 | 692.00 | 692.00 | 130 |
| 2025-09-01 | 712.00 | 712.00 | 698.00 | 710.00 | 710.00 | 240 |
| 2025-08-29 | 698.00 | 714.00 | 698.00 | 712.00 | 712.00 | 170 |
| 2025-08-28 | 700.00 | 702.00 | 686.00 | 698.00 | 698.00 | 720 |
| 2025-08-27 | 698.00 | 726.00 | 696.00 | 702.00 | 702.00 | 150 |
| 2025-08-26 | 692.00 | 734.00 | 688.00 | 694.00 | 694.00 | 910 |
| 2025-08-25 | 682.00 | 688.00 | 668.00 | 678.00 | 678.00 | 240 |
| 2025-08-22 | 702.00 | 724.00 | 680.00 | 688.00 | 688.00 | 820 |
| 2025-08-21 | 678.00 | 734.00 | 678.00 | 698.00 | 698.00 | 1,530 |
| 2025-08-20 | 694.00 | 694.00 | 670.00 | 672.00 | 672.00 | 250 |
| 2025-08-19 | 692.00 | 692.00 | 674.00 | 680.00 | 680.00 | 500 |
| 2025-08-18 | 676.00 | 710.00 | 648.00 | 690.00 | 690.00 | 290 |
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.