Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 206.00 | 206.50 | 198.50 | 199.50 | 199.50 | 390 |
| 2024-09-04 | 202.00 | 205.50 | 193.00 | 194.50 | 194.50 | 1,870 |
| 2024-09-03 | 200.00 | 209.50 | 186.50 | 202.50 | 202.50 | 1,730 |
| 2024-09-02 | 208.50 | 208.50 | 200.00 | 202.50 | 202.50 | 1,410 |
| 2024-08-30 | 214.50 | 214.50 | 209.00 | 211.50 | 211.50 | 840 |
| 2024-08-29 | 218.50 | 218.50 | 214.00 | 217.50 | 217.50 | 1,600 |
| 2024-08-28 | 216.50 | 221.00 | 216.50 | 221.00 | 221.00 | 560 |
| 2024-08-27 | 219.00 | 220.50 | 217.00 | 220.00 | 220.00 | 450 |
| 2024-08-26 | 216.00 | 222.00 | 210.00 | 221.00 | 221.00 | 2,160 |
| 2024-08-23 | 219.00 | 220.00 | 215.00 | 215.50 | 215.50 | 1,050 |
| 2024-08-22 | 222.00 | 231.50 | 219.50 | 220.00 | 220.00 | 2,230 |
| 2024-08-21 | 233.00 | 247.00 | 221.50 | 221.50 | 221.50 | 6,420 |
| 2024-08-20 | 220.00 | 240.00 | 218.50 | 227.50 | 227.50 | 3,900 |
| 2024-08-19 | 231.50 | 231.50 | 220.00 | 220.00 | 220.00 | 790 |
| 2024-08-16 | 233.00 | 235.50 | 225.00 | 225.00 | 225.00 | 1,460 |
| 2024-08-15 | 232.00 | 243.50 | 228.50 | 235.50 | 235.50 | 1,250 |
| 2024-08-14 | 239.50 | 257.50 | 231.00 | 232.00 | 232.00 | 10,760 |
| 2024-08-13 | 221.50 | 239.00 | 221.00 | 238.00 | 238.00 | 5,630 |
| 2024-08-12 | 219.00 | 221.50 | 219.00 | 220.50 | 220.50 | 130 |
| 2024-08-09 | 218.00 | 223.00 | 217.50 | 219.00 | 219.00 | 430 |
| 2024-08-08 | 217.50 | 224.00 | 217.00 | 218.00 | 218.00 | 890 |
| 2024-08-07 | 218.50 | 219.00 | 217.00 | 218.00 | 218.00 | 130 |
| 2024-08-06 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | 390 |
| 2024-08-05 | 222.00 | 226.00 | 216.00 | 217.50 | 217.50 | 1,580 |
| 2024-08-02 | 229.00 | 229.00 | 222.50 | 222.50 | 222.50 | 560 |
| 2024-08-01 | 225.00 | 229.50 | 225.00 | 226.00 | 226.00 | 210 |
| 2024-07-31 | 226.00 | 230.00 | 223.50 | 226.50 | 226.50 | 460 |
| 2024-07-30 | 224.50 | 226.00 | 221.00 | 225.50 | 225.50 | 560 |
| 2024-07-29 | 223.00 | 225.50 | 220.00 | 225.00 | 225.00 | 690 |
| 2024-07-26 | 223.50 | 226.00 | 221.50 | 225.00 | 225.00 | 1,430 |
| 2024-07-25 | 226.50 | 229.00 | 221.50 | 223.00 | 223.00 | 860 |
| 2024-07-24 | 230.00 | 232.00 | 225.00 | 226.00 | 226.00 | 1,700 |
| 2024-07-23 | 230.00 | 244.50 | 226.50 | 229.50 | 229.50 | 12,540 |
| 2024-07-22 | 232.50 | 234.50 | 227.00 | 229.50 | 229.50 | 590 |
| 2024-07-19 | 224.50 | 235.00 | 224.50 | 234.00 | 234.00 | 3,020 |
| 2024-07-18 | 226.50 | 226.50 | 222.00 | 225.50 | 225.50 | 400 |
| 2024-07-17 | 222.50 | 227.00 | 220.00 | 226.00 | 226.00 | 500 |
| 2024-07-16 | 217.00 | 245.00 | 217.00 | 221.50 | 221.50 | 5,240 |
| 2024-07-15 | 216.50 | 222.50 | 216.50 | 220.00 | 220.00 | 670 |
| 2024-07-12 | 226.00 | 226.00 | 215.00 | 217.00 | 217.00 | 2,140 |
| 2024-07-11 | 221.00 | 244.50 | 217.50 | 225.50 | 225.50 | 1,570 |
| 2024-07-10 | 233.50 | 233.50 | 222.00 | 222.00 | 222.00 | 990 |
| 2024-07-09 | 245.00 | 245.50 | 227.00 | 227.00 | 227.00 | 2,930 |
| 2024-07-08 | 250.50 | 257.50 | 238.00 | 243.50 | 243.50 | 5,450 |
| 2024-07-05 | 231.00 | 260.00 | 231.00 | 247.50 | 247.50 | 6,080 |
| 2024-07-04 | 232.00 | 234.50 | 228.00 | 232.00 | 232.00 | 890 |
| 2024-07-03 | 234.50 | 241.00 | 232.50 | 238.00 | 238.00 | 260 |
| 2024-07-02 | 232.00 | 234.50 | 232.00 | 233.50 | 233.50 | 50 |
| 2024-07-01 | 235.00 | 236.50 | 229.50 | 234.00 | 234.00 | 250 |
| 2024-06-28 | 230.50 | 242.00 | 226.50 | 230.00 | 230.00 | 1,770 |
| 2024-06-27 | 226.50 | 231.00 | 226.50 | 226.50 | 226.50 | 290 |
| 2024-06-26 | 223.50 | 226.50 | 223.00 | 226.00 | 226.00 | 470 |
| 2024-06-25 | 224.00 | 229.00 | 216.50 | 222.00 | 222.00 | 990 |
| 2024-06-24 | 229.50 | 229.50 | 224.00 | 224.50 | 224.50 | 910 |
| 2024-06-21 | 231.00 | 234.00 | 225.50 | 231.50 | 231.50 | 310 |
| 2024-06-20 | 230.50 | 235.50 | 224.50 | 232.00 | 232.00 | 500 |
| 2024-06-19 | 229.50 | 239.00 | 229.50 | 230.50 | 230.50 | 510 |
| 2024-06-18 | 235.50 | 240.00 | 226.50 | 232.50 | 232.50 | 870 |
| 2024-06-17 | 239.50 | 243.00 | 237.00 | 238.00 | 238.00 | 390 |
| 2024-06-14 | 237.50 | 247.00 | 233.50 | 239.50 | 239.50 | 1,090 |
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.