TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 702.00 | 702.00 | 690.00 | 690.00 | 690.00 | 110 |
| 2025-08-14 | 710.00 | 710.00 | 692.00 | 692.00 | 692.00 | 1,230 |
| 2025-08-13 | 710.00 | 740.00 | 710.00 | 710.00 | 710.00 | 590 |
| 2025-08-12 | 722.00 | 732.00 | 702.00 | 710.00 | 710.00 | 700 |
| 2025-08-11 | 720.00 | 740.00 | 712.00 | 736.00 | 736.00 | 1,270 |
| 2025-08-08 | 686.00 | 748.00 | 686.00 | 706.00 | 706.00 | 720 |
| 2025-08-07 | 706.00 | 720.00 | 680.00 | 700.00 | 700.00 | 690 |
| 2025-08-06 | 694.00 | 720.00 | 692.00 | 710.00 | 710.00 | 1,860 |
| 2025-08-05 | 676.00 | 706.00 | 674.00 | 688.00 | 688.00 | 1,100 |
| 2025-08-04 | 662.00 | 674.00 | 662.00 | 674.00 | 674.00 | 470 |
| 2025-08-01 | 652.00 | 662.00 | 652.00 | 662.00 | 662.00 | 30 |
| 2025-07-31 | 662.00 | 662.00 | 648.00 | 662.00 | 662.00 | 160 |
| 2025-07-30 | 646.00 | 668.00 | 644.00 | 662.00 | 662.00 | 70 |
| 2025-07-29 | 642.00 | 660.00 | 634.00 | 646.00 | 646.00 | 540 |
| 2025-07-28 | 654.00 | 676.00 | 634.00 | 642.00 | 642.00 | 560 |
| 2025-07-25 | 652.00 | 652.00 | 642.00 | 642.00 | 642.00 | 60 |
| 2025-07-24 | 650.00 | 678.00 | 638.00 | 650.00 | 650.00 | 270 |
| 2025-07-23 | 652.00 | 678.00 | 646.00 | 648.00 | 648.00 | 420 |
| 2025-07-22 | 650.00 | 650.00 | 638.00 | 640.00 | 640.00 | 170 |
| 2025-07-21 | 644.00 | 660.00 | 638.00 | 650.00 | 650.00 | 200 |
| 2025-07-18 | 660.00 | 662.00 | 636.00 | 636.00 | 636.00 | 110 |
| 2025-07-17 | 658.00 | 668.00 | 634.00 | 652.00 | 652.00 | 190 |
| 2025-07-16 | 662.00 | 662.00 | 630.00 | 646.00 | 646.00 | 130 |
| 2025-07-15 | 590.00 | 672.00 | 590.00 | 662.00 | 662.00 | 1,120 |
| 2025-07-14 | 594.00 | 594.00 | 554.00 | 582.00 | 582.00 | 360 |
| 2025-07-11 | 590.00 | 594.00 | 582.00 | 582.00 | 582.00 | 230 |
| 2025-07-10 | 616.00 | 616.00 | 594.00 | 598.00 | 598.00 | 580 |
| 2025-07-09 | 638.00 | 638.00 | 614.00 | 614.00 | 614.00 | 170 |
| 2025-07-08 | 632.00 | 640.00 | 632.00 | 640.00 | 640.00 | 30 |
| 2025-07-07 | 656.00 | 656.00 | 630.00 | 634.00 | 634.00 | 450 |
| 2025-07-04 | 654.00 | 654.00 | 650.00 | 650.00 | 650.00 | 60 |
| 2025-07-03 | 658.00 | 660.00 | 646.00 | 658.00 | 658.00 | 240 |
| 2025-07-02 | 670.00 | 670.00 | 660.00 | 662.00 | 662.00 | 90 |
| 2025-07-01 | 664.00 | 674.00 | 654.00 | 668.00 | 668.00 | 370 |
| 2025-06-30 | 676.00 | 676.00 | 656.00 | 668.00 | 668.00 | 360 |
| 2025-06-27 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 30 |
| 2025-06-26 | 686.00 | 686.00 | 674.00 | 682.00 | 682.00 | 100 |
| 2025-06-25 | 670.00 | 692.00 | 670.00 | 692.00 | 692.00 | 360 |
| 2025-06-24 | 668.00 | 672.00 | 664.00 | 670.00 | 670.00 | 120 |
| 2025-06-23 | 678.00 | 678.00 | 664.00 | 668.00 | 668.00 | 260 |
| 2025-06-20 | 690.00 | 690.00 | 682.00 | 682.00 | 682.00 | 60 |
| 2025-06-19 | 682.00 | 708.00 | 678.00 | 686.00 | 686.00 | 970 |
| 2025-06-18 | 684.00 | 684.00 | 678.00 | 678.00 | 678.00 | 50 |
| 2025-06-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 60 |
| 2025-06-16 | 688.00 | 708.00 | 662.00 | 680.00 | 680.00 | 1,390 |
| 2025-06-13 | 694.00 | 708.00 | 684.00 | 684.00 | 684.00 | 250 |
| 2025-06-11 | 688.00 | 688.00 | 686.00 | 688.00 | 688.00 | 50 |
| 2025-06-10 | 692.00 | 710.00 | 684.00 | 688.00 | 688.00 | 360 |
| 2025-06-09 | 692.00 | 704.00 | 682.00 | 684.00 | 684.00 | 200 |
| 2025-06-06 | 688.00 | 704.00 | 688.00 | 688.00 | 688.00 | 490 |
| 2025-06-05 | 702.00 | 726.00 | 690.00 | 690.00 | 690.00 | 530 |
| 2025-06-04 | 712.00 | 712.00 | 680.00 | 690.00 | 690.00 | 870 |
| 2025-06-03 | 708.00 | 724.00 | 688.00 | 704.00 | 704.00 | 550 |
| 2025-06-02 | 738.00 | 766.00 | 670.00 | 708.00 | 708.00 | 2,200 |
| 2025-05-30 | 758.00 | 758.00 | 720.00 | 738.00 | 738.00 | 460 |
| 2025-05-29 | 724.00 | 760.00 | 708.00 | 734.00 | 734.00 | 1,030 |
| 2025-05-28 | 726.00 | 726.00 | 706.00 | 718.00 | 718.00 | 130 |
| 2025-05-27 | 712.00 | 728.00 | 662.00 | 694.00 | 694.00 | 1,430 |
| 2025-05-26 | 746.00 | 752.00 | 698.00 | 706.00 | 706.00 | 1,610 |
| 2025-05-23 | 766.00 | 782.00 | 744.00 | 752.00 | 752.00 | 1,370 |
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.