TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 856.00 | 862.00 | 842.00 | 850.00 | 850.00 | 520 |
| 2025-02-25 | 866.00 | 866.00 | 842.00 | 848.00 | 848.00 | 850 |
| 2025-02-24 | 858.00 | 868.00 | 840.00 | 862.00 | 862.00 | 990 |
| 2025-02-21 | 838.00 | 866.00 | 836.00 | 858.00 | 858.00 | 610 |
| 2025-02-20 | 840.00 | 854.00 | 840.00 | 848.00 | 848.00 | 290 |
| 2025-02-19 | 840.00 | 868.00 | 838.00 | 840.00 | 840.00 | 810 |
| 2025-02-18 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | 460 |
| 2025-02-17 | 874.00 | 876.00 | 840.00 | 862.00 | 862.00 | 1,250 |
| 2025-02-14 | 872.00 | 880.00 | 842.00 | 848.00 | 848.00 | 1,410 |
| 2025-02-13 | 910.00 | 910.00 | 860.00 | 862.00 | 862.00 | 1,390 |
| 2025-02-12 | 850.00 | 914.00 | 850.00 | 878.00 | 878.00 | 5,080 |
| 2025-02-11 | 818.00 | 850.00 | 810.00 | 850.00 | 850.00 | 1,920 |
| 2025-02-10 | 810.00 | 832.00 | 808.00 | 818.00 | 818.00 | 730 |
| 2025-02-07 | 808.00 | 834.00 | 782.00 | 802.00 | 802.00 | 1,440 |
| 2025-02-06 | 822.00 | 850.00 | 804.00 | 818.00 | 818.00 | 810 |
| 2025-02-05 | 840.00 | 856.00 | 774.00 | 810.00 | 810.00 | 3,800 |
| 2025-02-04 | 858.00 | 894.00 | 854.00 | 854.00 | 854.00 | 1,420 |
| 2025-02-03 | 860.00 | 860.00 | 828.00 | 856.00 | 856.00 | 720 |
| 2025-01-31 | 868.00 | 874.00 | 856.00 | 860.00 | 860.00 | 290 |
| 2025-01-30 | 872.00 | 876.00 | 856.00 | 874.00 | 874.00 | 1,050 |
| 2025-01-29 | 888.00 | 896.00 | 850.00 | 872.00 | 872.00 | 2,010 |
| 2025-01-28 | 882.00 | 930.00 | 860.00 | 884.00 | 884.00 | 6,420 |
| 2025-01-27 | 904.00 | 904.00 | 852.00 | 882.00 | 882.00 | 1,830 |
| 2025-01-24 | 938.00 | 998.00 | 890.00 | 904.00 | 904.00 | 5,220 |
| 2025-01-23 | 1,028.00 | 1,126.00 | 910.00 | 910.00 | 910.00 | 14,300 |
| 2025-01-22 | 848.00 | 1,028.00 | 848.00 | 1,028.00 | 1,028.00 | 9,680 |
| 2025-01-21 | 812.00 | 848.00 | 812.00 | 844.00 | 844.00 | 2,370 |
| 2025-01-20 | 768.00 | 830.00 | 744.00 | 812.00 | 812.00 | 4,110 |
| 2025-01-17 | 726.00 | 792.00 | 726.00 | 742.00 | 742.00 | 6,390 |
| 2025-01-16 | 708.00 | 722.00 | 702.00 | 714.00 | 714.00 | 770 |
| 2025-01-15 | 710.00 | 718.00 | 696.00 | 708.00 | 708.00 | 580 |
| 2025-01-14 | 714.00 | 722.00 | 690.00 | 704.00 | 704.00 | 1,030 |
| 2025-01-13 | 700.00 | 728.00 | 700.00 | 716.00 | 716.00 | 2,530 |
| 2025-01-10 | 690.00 | 702.00 | 690.00 | 700.00 | 700.00 | 220 |
| 2025-01-09 | 714.00 | 728.00 | 692.00 | 694.00 | 694.00 | 1,390 |
| 2025-01-08 | 700.00 | 718.00 | 700.00 | 714.00 | 714.00 | 1,130 |
| 2025-01-06 | 690.00 | 690.00 | 688.00 | 688.00 | 688.00 | 30 |
| 2025-01-03 | 702.00 | 702.00 | 682.00 | 696.00 | 696.00 | 180 |
| 2024-12-30 | 698.00 | 704.00 | 670.00 | 694.00 | 694.00 | 770 |
| 2024-12-28 | 702.00 | 702.00 | 686.00 | 694.00 | 694.00 | 480 |
| 2024-12-27 | 698.00 | 698.00 | 676.00 | 698.00 | 698.00 | 430 |
| 2024-12-26 | 690.00 | 710.00 | 682.00 | 690.00 | 690.00 | 830 |
| 2024-12-25 | 684.00 | 706.00 | 682.00 | 706.00 | 706.00 | 180 |
| 2024-12-24 | 728.00 | 728.00 | 680.00 | 698.00 | 698.00 | 1,440 |
| 2024-12-23 | 684.00 | 722.00 | 662.00 | 698.00 | 698.00 | 2,070 |
| 2024-12-20 | 652.00 | 682.00 | 600.00 | 658.00 | 658.00 | 3,320 |
| 2024-12-19 | 700.00 | 716.00 | 644.00 | 660.00 | 660.00 | 2,380 |
| 2024-12-18 | 610.00 | 652.00 | 588.00 | 652.00 | 652.00 | 2,170 |
| 2024-12-17 | 610.00 | 630.00 | 590.00 | 594.00 | 594.00 | 210 |
| 2024-12-16 | 616.00 | 616.00 | 570.00 | 604.00 | 604.00 | 470 |
| 2024-12-13 | 670.00 | 670.00 | 600.00 | 632.00 | 632.00 | 1,220 |
| 2024-12-12 | 702.00 | 712.00 | 660.00 | 660.00 | 660.00 | 400 |
| 2024-12-11 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 180 |
| 2024-12-10 | 720.00 | 740.00 | 708.00 | 730.00 | 730.00 | 890 |
| 2024-12-09 | 706.00 | 724.00 | 702.00 | 718.00 | 718.00 | 240 |
| 2024-12-06 | 696.00 | 730.00 | 680.00 | 706.00 | 706.00 | 310 |
| 2024-12-05 | 678.00 | 700.00 | 652.00 | 678.00 | 678.00 | 600 |
| 2024-12-04 | 636.00 | 680.00 | 634.00 | 670.00 | 670.00 | 1,520 |
| 2024-12-03 | 682.00 | 684.00 | 624.00 | 634.00 | 634.00 | 310 |
| 2024-12-02 | 650.00 | 652.00 | 650.00 | 652.00 | 652.00 | 110 |
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.