Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 246.00 | 251.00 | 212.50 | 238.00 | 238.00 | 2,930 |
| 2024-06-11 | 244.50 | 264.00 | 244.50 | 247.00 | 247.00 | 4,540 |
| 2024-06-10 | 252.50 | 252.50 | 244.50 | 244.50 | 244.50 | 580 |
| 2024-06-07 | 247.50 | 253.00 | 243.00 | 251.50 | 251.50 | 700 |
| 2024-06-06 | 256.00 | 260.50 | 242.50 | 247.50 | 247.50 | 880 |
| 2024-06-05 | 239.00 | 267.50 | 239.00 | 251.50 | 251.50 | 5,720 |
| 2024-06-04 | 232.00 | 239.50 | 231.50 | 239.00 | 239.00 | 580 |
| 2024-06-03 | 240.50 | 244.00 | 218.00 | 225.00 | 225.00 | 4,320 |
| 2024-05-31 | 250.50 | 270.00 | 236.00 | 240.00 | 240.00 | 6,050 |
| 2024-05-30 | 250.50 | 251.00 | 248.00 | 248.00 | 248.00 | 460 |
| 2024-05-29 | 258.00 | 258.00 | 246.00 | 248.50 | 248.50 | 1,180 |
| 2024-05-28 | 238.50 | 274.00 | 238.50 | 254.50 | 254.50 | 4,240 |
| 2024-05-27 | 248.50 | 249.00 | 236.00 | 238.50 | 238.50 | 2,090 |
| 2024-05-24 | 254.00 | 258.00 | 247.50 | 249.00 | 249.00 | 2,380 |
| 2024-05-23 | 269.00 | 276.00 | 252.00 | 256.00 | 256.00 | 13,360 |
| 2024-05-22 | 257.50 | 277.00 | 257.50 | 267.00 | 267.00 | 8,290 |
| 2024-05-21 | 265.50 | 265.50 | 245.00 | 255.50 | 255.50 | 6,850 |
| 2024-05-20 | 271.00 | 271.00 | 263.50 | 265.50 | 265.50 | 970 |
| 2024-05-17 | 271.00 | 273.00 | 271.00 | 272.00 | 272.00 | 270 |
| 2024-05-16 | 272.00 | 274.00 | 270.50 | 272.00 | 272.00 | 710 |
| 2024-05-15 | 273.50 | 278.00 | 271.00 | 271.00 | 271.00 | 1,310 |
| 2024-05-14 | 272.50 | 280.00 | 272.00 | 274.50 | 274.50 | 1,360 |
| 2024-05-13 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 2,660 |
| 2024-05-10 | 275.50 | 278.00 | 271.00 | 274.00 | 274.00 | 1,470 |
| 2024-05-08 | 279.50 | 287.00 | 276.00 | 276.00 | 276.00 | 1,770 |
| 2024-05-07 | 277.50 | 279.50 | 275.50 | 278.50 | 278.50 | 670 |
| 2024-05-06 | 279.50 | 282.00 | 276.00 | 277.50 | 277.50 | 1,370 |
| 2024-05-03 | 279.50 | 282.50 | 278.00 | 280.50 | 280.50 | 1,210 |
| 2024-05-02 | 284.00 | 286.00 | 275.50 | 279.50 | 279.50 | 5,190 |
| 2024-04-30 | 285.00 | 285.00 | 281.50 | 283.50 | 283.50 | 890 |
| 2024-04-29 | 283.50 | 285.00 | 282.00 | 284.50 | 284.50 | 610 |
| 2024-04-27 | 287.50 | 287.50 | 279.50 | 282.50 | 282.50 | 1,500 |
| 2024-04-26 | 287.50 | 292.50 | 286.00 | 286.50 | 286.50 | 2,020 |
| 2024-04-25 | 291.50 | 291.50 | 287.50 | 290.00 | 290.00 | 640 |
| 2024-04-24 | 297.00 | 297.00 | 287.50 | 289.00 | 289.00 | 1,570 |
| 2024-04-23 | 291.50 | 310.00 | 288.00 | 297.00 | 297.00 | 11,850 |
| 2024-04-22 | 283.00 | 293.00 | 283.00 | 289.00 | 289.00 | 1,840 |
| 2024-04-19 | 287.50 | 292.00 | 279.50 | 285.00 | 285.00 | 4,060 |
| 2024-04-18 | 290.50 | 292.00 | 287.50 | 288.00 | 288.00 | 510 |
| 2024-04-17 | 286.50 | 294.50 | 286.00 | 292.00 | 292.00 | 2,410 |
| 2024-04-16 | 287.00 | 289.00 | 285.50 | 285.50 | 285.50 | 630 |
| 2024-04-15 | 285.50 | 294.50 | 283.50 | 289.00 | 289.00 | 1,630 |
| 2024-04-12 | 284.50 | 288.50 | 282.50 | 287.50 | 287.50 | 900 |
| 2024-04-11 | 284.00 | 293.50 | 283.50 | 284.00 | 284.00 | 2,240 |
| 2024-04-10 | 281.00 | 286.50 | 281.00 | 283.50 | 283.50 | 1,660 |
| 2024-04-09 | 282.50 | 285.50 | 280.50 | 281.00 | 281.00 | 2,780 |
| 2024-04-08 | 287.00 | 287.50 | 280.00 | 280.00 | 280.00 | 3,570 |
| 2024-04-05 | 291.00 | 291.00 | 280.00 | 286.50 | 286.50 | 3,720 |
| 2024-04-04 | 295.00 | 299.50 | 287.00 | 288.50 | 288.50 | 5,090 |
| 2024-04-03 | 307.50 | 307.50 | 288.00 | 293.00 | 293.00 | 4,960 |
| 2024-04-02 | 297.50 | 312.50 | 288.50 | 304.00 | 304.00 | 7,050 |
| 2024-04-01 | 289.00 | 302.00 | 280.00 | 297.00 | 297.00 | 6,880 |
| 2024-03-29 | 294.00 | 299.00 | 287.50 | 289.50 | 289.50 | 1,230 |
| 2024-03-28 | 295.50 | 296.00 | 288.00 | 290.00 | 290.00 | 1,970 |
| 2024-03-27 | 286.00 | 304.00 | 280.50 | 295.00 | 295.00 | 9,290 |
| 2024-03-26 | 278.00 | 294.50 | 275.00 | 281.00 | 281.00 | 8,150 |
| 2024-03-25 | 276.00 | 280.00 | 270.50 | 277.50 | 277.50 | 1,910 |
| 2024-03-22 | 280.00 | 282.00 | 270.50 | 278.00 | 278.00 | 3,150 |
| 2024-03-21 | 278.00 | 282.00 | 277.00 | 277.00 | 277.00 | 2,310 |
| 2024-03-20 | 279.00 | 284.00 | 276.00 | 279.00 | 279.00 | 1,510 |
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.