Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 189.50 | 224.50 | 189.50 | 192.50 | 192.50 | 40,150 |
| 2026-10-16 | 190.00 | 191.00 | 187.00 | 189.50 | 189.50 | 1,010 |
| 2026-10-15 | 187.50 | 192.00 | 187.50 | 189.00 | 189.00 | 130 |
| 2026-10-14 | 188.00 | 194.50 | 187.00 | 187.50 | 187.50 | 10,830 |
| 2026-10-13 | 186.50 | 187.00 | 185.00 | 187.00 | 187.00 | 320 |
| 2026-10-12 | 187.00 | 188.00 | 183.50 | 188.00 | 188.00 | 3,070 |
| 2026-10-09 | 187.00 | 195.00 | 185.00 | 193.00 | 193.00 | 6,150 |
| 2026-10-08 | 188.00 | 189.50 | 186.00 | 187.50 | 187.50 | 350 |
| 2026-10-07 | 187.50 | 187.50 | 186.00 | 187.50 | 187.50 | 290 |
| 2026-10-06 | 187.50 | 188.00 | 186.50 | 187.50 | 187.50 | 300 |
| 2026-10-05 | 195.00 | 195.00 | 185.00 | 186.00 | 186.00 | 6,400 |
| 2026-10-02 | 187.00 | 197.50 | 185.00 | 185.50 | 185.50 | 20,960 |
| 2026-10-01 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | 650 |
| 2026-09-30 | 193.00 | 193.00 | 184.50 | 191.00 | 191.00 | 17,080 |
| 2026-09-29 | 193.00 | 199.50 | 180.00 | 192.50 | 192.50 | 24,340 |
| 2026-09-28 | 195.50 | 197.00 | 184.50 | 188.50 | 188.50 | 20,070 |
| 2026-09-25 | 188.50 | 197.00 | 188.50 | 190.00 | 190.00 | 7,110 |
| 2026-09-24 | 189.50 | 201.00 | 184.50 | 186.00 | 186.00 | 20,360 |
| 2026-09-23 | 188.50 | 190.50 | 184.50 | 185.00 | 185.00 | 2,400 |
| 2026-09-22 | 190.00 | 192.00 | 184.50 | 190.00 | 190.00 | 1,690 |
| 2026-09-21 | 183.00 | 191.00 | 181.00 | 186.50 | 186.50 | 10,180 |
| 2026-09-18 | 179.50 | 184.00 | 179.00 | 180.50 | 180.50 | 470 |
| 2026-09-17 | 182.00 | 182.00 | 179.50 | 179.50 | 179.50 | 330 |
| 2026-09-16 | 180.50 | 182.00 | 180.50 | 181.50 | 181.50 | 810 |
| 2026-09-15 | 180.50 | 185.50 | 180.50 | 181.00 | 181.00 | 6,070 |
| 2026-09-14 | 180.50 | 180.50 | 178.50 | 179.00 | 179.00 | 450 |
| 2026-09-11 | 179.50 | 181.50 | 177.50 | 178.50 | 178.50 | 4,670 |
| 2026-09-10 | 182.00 | 182.00 | 178.00 | 179.50 | 179.50 | 1,050 |
| 2026-09-09 | 183.50 | 183.50 | 180.00 | 181.50 | 181.50 | 4,070 |
| 2026-09-08 | 181.00 | 189.00 | 181.00 | 181.50 | 181.50 | 15,950 |
| 2026-09-07 | 178.50 | 189.00 | 177.00 | 182.50 | 182.50 | 28,390 |
| 2026-09-04 | 176.50 | 185.00 | 175.50 | 178.00 | 178.00 | 9,850 |
| 2026-09-03 | 178.00 | 184.50 | 175.00 | 184.00 | 184.00 | 7,870 |
| 2026-09-02 | 178.00 | 183.00 | 176.00 | 178.50 | 178.50 | 9,140 |
| 2026-09-01 | 176.50 | 181.00 | 176.00 | 178.50 | 178.50 | 2,180 |
| 2026-08-31 | 178.00 | 183.00 | 177.50 | 179.00 | 179.00 | 2,700 |
| 2026-08-28 | 178.50 | 180.50 | 178.00 | 179.50 | 179.50 | 290 |
| 2026-08-27 | 179.50 | 182.50 | 178.00 | 182.50 | 182.50 | 650 |
| 2026-08-26 | 181.50 | 181.50 | 179.00 | 181.00 | 181.00 | 1,890 |
| 2026-08-25 | 178.00 | 182.50 | 178.00 | 179.50 | 179.50 | 2,150 |
| 2026-08-24 | 179.50 | 189.00 | 176.00 | 177.50 | 177.50 | 13,160 |
| 2026-08-21 | 179.00 | 186.00 | 177.50 | 178.50 | 178.50 | 13,580 |
| 2026-08-20 | 178.00 | 187.00 | 175.50 | 177.50 | 177.50 | 11,340 |
| 2026-08-19 | 179.50 | 185.00 | 174.00 | 179.50 | 179.50 | 16,000 |
| 2026-08-18 | 175.00 | 179.50 | 174.50 | 177.00 | 177.00 | 1,150 |
| 2026-08-17 | 177.00 | 180.00 | 175.50 | 179.00 | 179.00 | 2,100 |
| 2026-08-14 | 177.50 | 178.00 | 176.50 | 176.50 | 176.50 | 350 |
| 2026-08-13 | 181.00 | 181.00 | 176.50 | 177.50 | 177.50 | 1,390 |
| 2026-08-12 | 183.00 | 187.50 | 176.00 | 186.50 | 186.50 | 9,390 |
| 2026-08-11 | 177.50 | 187.00 | 175.50 | 184.00 | 184.00 | 10,310 |
| 2026-08-10 | 176.50 | 185.00 | 172.00 | 177.00 | 177.00 | 11,350 |
| 2026-08-07 | 180.00 | 180.50 | 175.00 | 178.00 | 178.00 | 460 |
| 2026-08-06 | 176.00 | 181.50 | 174.50 | 175.00 | 175.00 | 5,380 |
| 2026-08-05 | 171.00 | 178.00 | 169.50 | 173.00 | 173.00 | 1,760 |
| 2026-08-04 | 172.50 | 172.50 | 167.50 | 170.00 | 170.00 | 1,120 |
| 2026-08-03 | 172.00 | 182.50 | 169.00 | 171.50 | 171.50 | 8,610 |
| 2026-07-31 | 169.50 | 172.00 | 169.50 | 171.00 | 171.00 | 210 |
| 2026-07-30 | 170.00 | 170.00 | 168.50 | 170.00 | 170.00 | 380 |
| 2026-07-29 | 168.50 | 170.50 | 167.50 | 170.00 | 170.00 | 810 |
| 2026-07-28 | 169.50 | 170.50 | 167.50 | 169.00 | 169.00 | 370 |
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.