TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 790.00 | 800.00 | 764.00 | 780.00 | 780.00 | 250 |
| 2025-05-21 | 794.00 | 802.00 | 744.00 | 790.00 | 790.00 | 2,900 |
| 2025-05-20 | 788.00 | 806.00 | 758.00 | 772.00 | 772.00 | 850 |
| 2025-05-19 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 30 |
| 2025-05-16 | 778.00 | 778.00 | 754.00 | 760.00 | 760.00 | 140 |
| 2025-05-15 | 754.00 | 790.00 | 724.00 | 750.00 | 750.00 | 350 |
| 2025-05-14 | 764.00 | 768.00 | 724.00 | 746.00 | 746.00 | 400 |
| 2025-05-13 | 722.00 | 824.00 | 718.00 | 748.00 | 748.00 | 4,490 |
| 2025-05-12 | 726.00 | 726.00 | 714.00 | 714.00 | 714.00 | 400 |
| 2025-05-08 | 726.00 | 736.00 | 710.00 | 724.00 | 724.00 | 100 |
| 2025-05-07 | 724.00 | 726.00 | 724.00 | 726.00 | 726.00 | 50 |
| 2025-05-06 | 718.00 | 720.00 | 718.00 | 720.00 | 720.00 | 40 |
| 2025-05-05 | 716.00 | 738.00 | 702.00 | 704.00 | 704.00 | 270 |
| 2025-05-02 | 710.00 | 718.00 | 690.00 | 706.00 | 706.00 | 340 |
| 2025-04-30 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 10 |
| 2025-04-29 | 722.00 | 740.00 | 720.00 | 724.00 | 724.00 | 180 |
| 2025-04-28 | 732.00 | 750.00 | 722.00 | 744.00 | 744.00 | 380 |
| 2025-04-25 | 756.00 | 768.00 | 730.00 | 750.00 | 750.00 | 300 |
| 2025-04-24 | 750.00 | 804.00 | 750.00 | 754.00 | 754.00 | 2,640 |
| 2025-04-23 | 740.00 | 792.00 | 722.00 | 744.00 | 744.00 | 1,990 |
| 2025-04-22 | 750.00 | 750.00 | 718.00 | 738.00 | 738.00 | 290 |
| 2025-04-21 | 708.00 | 770.00 | 708.00 | 732.00 | 732.00 | 1,780 |
| 2025-04-18 | 720.00 | 722.00 | 706.00 | 708.00 | 708.00 | 390 |
| 2025-04-17 | 724.00 | 788.00 | 718.00 | 722.00 | 722.00 | 500 |
| 2025-04-16 | 726.00 | 726.00 | 724.00 | 724.00 | 724.00 | 20 |
| 2025-04-15 | 712.00 | 734.00 | 712.00 | 712.00 | 712.00 | 290 |
| 2025-04-14 | 720.00 | 758.00 | 720.00 | 720.00 | 720.00 | 370 |
| 2025-04-11 | 736.00 | 764.00 | 730.00 | 730.00 | 730.00 | 880 |
| 2025-04-10 | 726.00 | 738.00 | 702.00 | 730.00 | 730.00 | 1,090 |
| 2025-04-09 | 736.00 | 800.00 | 704.00 | 704.00 | 704.00 | 1,140 |
| 2025-04-08 | 742.00 | 780.00 | 734.00 | 738.00 | 738.00 | 1,240 |
| 2025-04-07 | 730.00 | 746.00 | 718.00 | 734.00 | 734.00 | 630 |
| 2025-04-04 | 784.00 | 834.00 | 726.00 | 736.00 | 736.00 | 3,300 |
| 2025-04-03 | 784.00 | 794.00 | 774.00 | 776.00 | 776.00 | 320 |
| 2025-04-02 | 798.00 | 798.00 | 784.00 | 790.00 | 790.00 | 90 |
| 2025-04-01 | 778.00 | 798.00 | 778.00 | 798.00 | 798.00 | 170 |
| 2025-03-31 | 778.00 | 798.00 | 768.00 | 786.00 | 786.00 | 360 |
| 2025-03-28 | 790.00 | 808.00 | 776.00 | 790.00 | 790.00 | 440 |
| 2025-03-27 | 802.00 | 818.00 | 788.00 | 804.00 | 804.00 | 320 |
| 2025-03-26 | 822.00 | 826.00 | 804.00 | 816.00 | 816.00 | 380 |
| 2025-03-25 | 830.00 | 830.00 | 820.00 | 826.00 | 826.00 | 140 |
| 2025-03-24 | 836.00 | 836.00 | 832.00 | 832.00 | 832.00 | 90 |
| 2025-03-21 | 838.00 | 840.00 | 832.00 | 834.00 | 834.00 | 80 |
| 2025-03-20 | 842.00 | 842.00 | 838.00 | 840.00 | 840.00 | 170 |
| 2025-03-19 | 842.00 | 852.00 | 840.00 | 842.00 | 842.00 | 670 |
| 2025-03-18 | 844.00 | 864.00 | 836.00 | 844.00 | 844.00 | 710 |
| 2025-03-17 | 838.00 | 844.00 | 830.00 | 830.00 | 830.00 | 160 |
| 2025-03-14 | 814.00 | 832.00 | 808.00 | 832.00 | 832.00 | 270 |
| 2025-03-13 | 812.00 | 812.00 | 800.00 | 810.00 | 810.00 | 200 |
| 2025-03-12 | 820.00 | 822.00 | 810.00 | 810.00 | 810.00 | 140 |
| 2025-03-11 | 822.00 | 826.00 | 806.00 | 818.00 | 818.00 | 580 |
| 2025-03-10 | 828.00 | 828.00 | 810.00 | 828.00 | 828.00 | 210 |
| 2025-03-07 | 828.00 | 828.00 | 818.00 | 822.00 | 822.00 | 180 |
| 2025-03-06 | 840.00 | 840.00 | 824.00 | 826.00 | 826.00 | 150 |
| 2025-03-05 | 832.00 | 840.00 | 828.00 | 832.00 | 832.00 | 460 |
| 2025-03-04 | 832.00 | 844.00 | 816.00 | 830.00 | 830.00 | 1,350 |
| 2025-03-03 | 844.00 | 848.00 | 818.00 | 832.00 | 832.00 | 350 |
| 2025-02-28 | 838.00 | 930.00 | 836.00 | 856.00 | 856.00 | 3,750 |
| 2025-02-27 | 840.00 | 846.00 | 836.00 | 840.00 | 840.00 | 370 |
| 2025-02-26 | 856.00 | 862.00 | 842.00 | 850.00 | 850.00 | 520 |
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.