TNS Energo Yaroslavl PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 676.00 | 710.00 | 664.00 | 678.00 | 678.00 | 13,410 |
| 2026-10-16 | 672.00 | 674.00 | 668.00 | 670.00 | 670.00 | 120 |
| 2026-10-15 | 680.00 | 682.00 | 670.00 | 680.00 | 680.00 | 320 |
| 2026-10-14 | 688.00 | 690.00 | 668.00 | 678.00 | 678.00 | 1,460 |
| 2026-10-13 | 692.00 | 694.00 | 660.00 | 680.00 | 680.00 | 3,150 |
| 2026-10-12 | 678.00 | 698.00 | 660.00 | 676.00 | 676.00 | 8,210 |
| 2026-10-09 | 640.00 | 726.00 | 640.00 | 720.00 | 720.00 | 10,890 |
| 2026-10-08 | 646.00 | 650.00 | 632.00 | 640.00 | 640.00 | 540 |
| 2026-10-07 | 670.00 | 670.00 | 636.00 | 646.00 | 646.00 | 2,170 |
| 2026-10-06 | 636.00 | 684.00 | 624.00 | 668.00 | 668.00 | 9,500 |
| 2026-10-05 | 688.00 | 688.00 | 634.00 | 654.00 | 654.00 | 1,330 |
| 2026-10-02 | 728.00 | 728.00 | 684.00 | 694.00 | 694.00 | 4,430 |
| 2026-10-01 | 716.00 | 716.00 | 670.00 | 680.00 | 680.00 | 4,500 |
| 2026-09-30 | 668.00 | 726.00 | 662.00 | 720.00 | 720.00 | 8,350 |
| 2026-09-29 | 716.00 | 716.00 | 674.00 | 684.00 | 684.00 | 5,270 |
| 2026-09-28 | 728.00 | 728.00 | 686.00 | 706.00 | 706.00 | 22,580 |
| 2026-09-25 | 700.00 | 728.00 | 682.00 | 686.00 | 686.00 | 11,720 |
| 2026-09-24 | 686.00 | 706.00 | 668.00 | 694.00 | 694.00 | 17,310 |
| 2026-09-23 | 672.00 | 688.00 | 648.00 | 668.00 | 668.00 | 9,350 |
| 2026-09-22 | 680.00 | 680.00 | 652.00 | 676.00 | 676.00 | 9,240 |
| 2026-09-21 | 644.00 | 684.00 | 638.00 | 658.00 | 658.00 | 14,210 |
| 2026-09-18 | 646.00 | 656.00 | 636.00 | 642.00 | 642.00 | 5,460 |
| 2026-09-17 | 630.00 | 650.00 | 622.00 | 626.00 | 626.00 | 11,840 |
| 2026-09-16 | 630.00 | 654.00 | 610.00 | 620.00 | 620.00 | 5,450 |
| 2026-09-15 | 628.00 | 674.00 | 624.00 | 640.00 | 640.00 | 36,310 |
| 2026-09-14 | 642.00 | 652.00 | 620.00 | 632.00 | 632.00 | 3,900 |
| 2026-09-11 | 608.00 | 638.00 | 598.00 | 616.00 | 616.00 | 3,080 |
| 2026-09-10 | 624.00 | 626.00 | 598.00 | 618.00 | 618.00 | 660 |
| 2026-09-09 | 626.00 | 648.00 | 608.00 | 624.00 | 624.00 | 3,840 |
| 2026-09-08 | 600.00 | 644.00 | 586.00 | 622.00 | 622.00 | 2,910 |
| 2026-09-07 | 576.00 | 650.00 | 572.00 | 602.00 | 602.00 | 29,100 |
| 2026-09-04 | 600.00 | 600.00 | 572.00 | 586.00 | 586.00 | 13,530 |
| 2026-09-03 | 568.00 | 626.00 | 564.00 | 608.00 | 608.00 | 8,910 |
| 2026-09-02 | 568.00 | 576.00 | 554.00 | 570.00 | 570.00 | 5,870 |
| 2026-09-01 | 568.00 | 586.00 | 552.00 | 572.00 | 572.00 | 8,080 |
| 2026-08-31 | 570.00 | 582.00 | 554.00 | 564.00 | 564.00 | 5,340 |
| 2026-08-28 | 562.00 | 566.00 | 552.00 | 562.00 | 562.00 | 100 |
| 2026-08-27 | 558.00 | 566.00 | 552.00 | 566.00 | 566.00 | 60 |
| 2026-08-26 | 574.00 | 588.00 | 552.00 | 572.00 | 572.00 | 4,980 |
| 2026-08-25 | 558.00 | 586.00 | 548.00 | 576.00 | 576.00 | 9,130 |
| 2026-08-24 | 570.00 | 588.00 | 544.00 | 548.00 | 548.00 | 9,630 |
| 2026-08-21 | 534.00 | 592.00 | 528.00 | 540.00 | 540.00 | 12,090 |
| 2026-08-20 | 534.00 | 560.00 | 530.00 | 552.00 | 552.00 | 4,140 |
| 2026-08-19 | 552.00 | 558.00 | 528.00 | 538.00 | 538.00 | 11,050 |
| 2026-08-18 | 550.00 | 580.00 | 520.00 | 574.00 | 574.00 | 18,180 |
| 2026-08-17 | 564.00 | 600.00 | 546.00 | 572.00 | 572.00 | 21,610 |
| 2026-08-14 | 592.00 | 594.00 | 550.00 | 568.00 | 568.00 | 2,260 |
| 2026-08-13 | 598.00 | 632.00 | 574.00 | 588.00 | 588.00 | 19,070 |
| 2026-08-12 | 600.00 | 664.00 | 586.00 | 656.00 | 656.00 | 20,210 |
| 2026-08-11 | 588.00 | 622.00 | 548.00 | 588.00 | 588.00 | 13,650 |
| 2026-08-10 | 574.00 | 602.00 | 562.00 | 586.00 | 586.00 | 3,520 |
| 2026-08-07 | 582.00 | 604.00 | 564.00 | 568.00 | 568.00 | 2,600 |
| 2026-08-06 | 584.00 | 592.00 | 556.00 | 570.00 | 570.00 | 2,290 |
| 2026-08-05 | 544.00 | 578.00 | 526.00 | 564.00 | 564.00 | 570 |
| 2026-08-04 | 556.00 | 568.00 | 540.00 | 552.00 | 552.00 | 1,140 |
| 2026-08-03 | 538.00 | 562.00 | 532.00 | 548.00 | 548.00 | 930 |
| 2026-07-31 | 538.00 | 540.00 | 530.00 | 538.00 | 538.00 | 120 |
| 2026-07-30 | 544.00 | 548.00 | 530.00 | 540.00 | 540.00 | 1,080 |
| 2026-07-29 | 532.00 | 550.00 | 532.00 | 550.00 | 550.00 | 270 |
| 2026-07-28 | 540.00 | 540.00 | 532.00 | 538.00 | 538.00 | 80 |
Page 1 of 22 · 1,271 trading daysOlder →
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.