TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 606.00 | 638.00 | 604.00 | 612.00 | 612.00 | 600 |
| 2024-11-27 | 648.00 | 648.00 | 550.00 | 604.00 | 604.00 | 1,970 |
| 2024-11-26 | 712.00 | 740.00 | 648.00 | 648.00 | 648.00 | 1,080 |
| 2024-11-25 | 736.00 | 768.00 | 700.00 | 704.00 | 704.00 | 1,570 |
| 2024-11-22 | 758.00 | 770.00 | 726.00 | 760.00 | 760.00 | 530 |
| 2024-11-21 | 780.00 | 780.00 | 744.00 | 758.00 | 758.00 | 670 |
| 2024-11-20 | 794.00 | 830.00 | 760.00 | 782.00 | 782.00 | 1,010 |
| 2024-11-19 | 870.00 | 880.00 | 780.00 | 798.00 | 798.00 | 1,670 |
| 2024-11-18 | 862.00 | 898.00 | 830.00 | 850.00 | 850.00 | 2,150 |
| 2024-11-15 | 902.00 | 956.00 | 862.00 | 884.00 | 884.00 | 3,020 |
| 2024-11-14 | 1,018.00 | 1,110.00 | 894.00 | 904.00 | 904.00 | 6,380 |
| 2024-11-13 | 836.00 | 1,012.00 | 836.00 | 1,012.00 | 1,012.00 | 7,990 |
| 2024-11-12 | 806.00 | 840.00 | 798.00 | 832.00 | 832.00 | 420 |
| 2024-11-11 | 798.00 | 868.00 | 796.00 | 818.00 | 818.00 | 520 |
| 2024-11-08 | 770.00 | 800.00 | 758.00 | 798.00 | 798.00 | 530 |
| 2024-11-07 | 788.00 | 788.00 | 760.00 | 780.00 | 780.00 | 160 |
| 2024-11-06 | 758.00 | 798.00 | 756.00 | 792.00 | 792.00 | 380 |
| 2024-11-05 | 772.00 | 772.00 | 744.00 | 772.00 | 772.00 | 100 |
| 2024-11-02 | 760.00 | 810.00 | 760.00 | 774.00 | 774.00 | 150 |
| 2024-11-01 | 782.00 | 782.00 | 738.00 | 760.00 | 760.00 | 100 |
| 2024-10-31 | 768.00 | 784.00 | 748.00 | 764.00 | 764.00 | 130 |
| 2024-10-30 | 780.00 | 788.00 | 768.00 | 784.00 | 784.00 | 140 |
| 2024-10-29 | 730.00 | 770.00 | 712.00 | 770.00 | 770.00 | 710 |
| 2024-10-28 | 756.00 | 788.00 | 736.00 | 738.00 | 738.00 | 380 |
| 2024-10-25 | 794.00 | 812.00 | 790.00 | 790.00 | 790.00 | 160 |
| 2024-10-24 | 762.00 | 818.00 | 762.00 | 790.00 | 790.00 | 240 |
| 2024-10-23 | 808.00 | 808.00 | 770.00 | 772.00 | 772.00 | 310 |
| 2024-10-22 | 814.00 | 832.00 | 808.00 | 808.00 | 808.00 | 280 |
| 2024-10-21 | 806.00 | 824.00 | 784.00 | 794.00 | 794.00 | 340 |
| 2024-10-18 | 818.00 | 836.00 | 770.00 | 792.00 | 792.00 | 1,380 |
| 2024-10-17 | 836.00 | 846.00 | 816.00 | 824.00 | 824.00 | 240 |
| 2024-10-16 | 838.00 | 838.00 | 834.00 | 834.00 | 834.00 | 80 |
| 2024-10-15 | 836.00 | 848.00 | 826.00 | 836.00 | 836.00 | 150 |
| 2024-10-14 | 828.00 | 842.00 | 812.00 | 824.00 | 824.00 | 240 |
| 2024-10-11 | 848.00 | 848.00 | 822.00 | 836.00 | 836.00 | 120 |
| 2024-10-10 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 20 |
| 2024-10-09 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | 40 |
| 2024-10-08 | 858.00 | 858.00 | 820.00 | 848.00 | 848.00 | 200 |
| 2024-10-07 | 864.00 | 864.00 | 824.00 | 848.00 | 848.00 | 110 |
| 2024-10-04 | 812.00 | 858.00 | 804.00 | 846.00 | 846.00 | 200 |
| 2024-10-03 | 894.00 | 894.00 | 830.00 | 840.00 | 840.00 | 890 |
| 2024-10-02 | 976.00 | 976.00 | 872.00 | 892.00 | 892.00 | 350 |
| 2024-10-01 | 858.00 | 1,000.00 | 852.00 | 920.00 | 920.00 | 3,820 |
| 2024-09-30 | 872.00 | 874.00 | 860.00 | 860.00 | 860.00 | 140 |
| 2024-09-27 | 870.00 | 890.00 | 868.00 | 874.00 | 874.00 | 110 |
| 2024-09-26 | 890.00 | 914.00 | 870.00 | 870.00 | 870.00 | 90 |
| 2024-09-25 | 900.00 | 930.00 | 888.00 | 890.00 | 890.00 | 150 |
| 2024-09-24 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2024-09-23 | 862.00 | 894.00 | 862.00 | 888.00 | 888.00 | 180 |
| 2024-09-20 | 874.00 | 892.00 | 874.00 | 892.00 | 892.00 | 50 |
| 2024-09-19 | 866.00 | 870.00 | 864.00 | 870.00 | 870.00 | 40 |
| 2024-09-18 | 896.00 | 896.00 | 850.00 | 864.00 | 864.00 | 110 |
| 2024-09-17 | 882.00 | 920.00 | 858.00 | 886.00 | 886.00 | 600 |
| 2024-09-16 | 866.00 | 866.00 | 856.00 | 856.00 | 856.00 | 110 |
| 2024-09-13 | 870.00 | 870.00 | 840.00 | 852.00 | 852.00 | 270 |
| 2024-09-12 | 852.00 | 888.00 | 852.00 | 864.00 | 864.00 | 80 |
| 2024-09-11 | 872.00 | 874.00 | 866.00 | 870.00 | 870.00 | 80 |
| 2024-09-10 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0 |
| 2024-09-09 | 908.00 | 908.00 | 882.00 | 902.00 | 902.00 | 100 |
| 2024-09-06 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 50 |
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.