Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 285.50 | 285.50 | 275.50 | 277.00 | 277.00 | 3,760 |
| 2024-03-18 | 286.50 | 286.50 | 280.00 | 283.50 | 283.50 | 1,890 |
| 2024-03-15 | 288.50 | 290.00 | 281.00 | 287.50 | 287.50 | 1,070 |
| 2024-03-14 | 297.00 | 298.50 | 283.00 | 289.00 | 289.00 | 1,420 |
| 2024-03-13 | 283.00 | 296.00 | 283.00 | 294.00 | 294.00 | 3,670 |
| 2024-03-12 | 286.50 | 287.00 | 280.00 | 286.00 | 286.00 | 1,650 |
| 2024-03-11 | 288.50 | 290.00 | 282.00 | 284.00 | 284.00 | 1,250 |
| 2024-03-07 | 286.50 | 289.50 | 278.00 | 286.50 | 286.50 | 1,290 |
| 2024-03-06 | 293.50 | 293.50 | 285.50 | 289.50 | 289.50 | 580 |
| 2024-03-05 | 298.50 | 298.50 | 290.00 | 290.00 | 290.00 | 320 |
| 2024-03-04 | 295.00 | 300.00 | 293.50 | 293.50 | 293.50 | 360 |
| 2024-03-01 | 287.00 | 295.50 | 287.00 | 293.50 | 293.50 | 1,280 |
| 2024-02-29 | 281.00 | 295.50 | 281.00 | 288.00 | 288.00 | 1,380 |
| 2024-02-28 | 293.50 | 296.00 | 285.00 | 285.00 | 285.00 | 2,650 |
| 2024-02-27 | 297.50 | 305.50 | 285.00 | 292.50 | 292.50 | 4,490 |
| 2024-02-26 | 289.00 | 305.00 | 287.50 | 295.50 | 295.50 | 3,410 |
| 2024-02-22 | 288.50 | 301.50 | 285.00 | 289.00 | 289.00 | 1,410 |
| 2024-02-21 | 296.50 | 296.50 | 276.00 | 284.50 | 284.50 | 4,340 |
| 2024-02-20 | 304.50 | 304.50 | 295.00 | 298.00 | 298.00 | 1,730 |
| 2024-02-19 | 308.50 | 312.00 | 303.00 | 304.50 | 304.50 | 870 |
| 2024-02-16 | 305.00 | 316.50 | 299.00 | 302.00 | 302.00 | 2,780 |
| 2024-02-15 | 308.50 | 311.00 | 296.00 | 305.00 | 305.00 | 4,680 |
| 2024-02-14 | 307.50 | 335.50 | 301.00 | 306.50 | 306.50 | 17,020 |
| 2024-02-13 | 297.00 | 315.50 | 291.50 | 305.00 | 305.00 | 4,830 |
| 2024-02-12 | 303.00 | 305.50 | 290.00 | 293.50 | 293.50 | 3,010 |
| 2024-02-09 | 305.00 | 310.50 | 300.00 | 300.50 | 300.50 | 3,380 |
| 2024-02-08 | 309.00 | 311.00 | 309.00 | 309.00 | 309.00 | 1,270 |
| 2024-02-07 | 313.00 | 313.00 | 307.50 | 311.50 | 311.50 | 890 |
| 2024-02-06 | 308.00 | 319.00 | 305.50 | 311.50 | 311.50 | 5,300 |
| 2024-02-05 | 310.50 | 319.00 | 302.00 | 308.00 | 308.00 | 7,110 |
| 2024-02-02 | 320.50 | 320.50 | 301.00 | 310.50 | 310.50 | 9,060 |
| 2024-02-01 | 331.50 | 333.00 | 316.50 | 318.00 | 318.00 | 7,120 |
| 2024-01-31 | 326.00 | 334.00 | 323.50 | 330.00 | 330.00 | 1,950 |
| 2024-01-30 | 327.50 | 331.00 | 324.00 | 325.50 | 325.50 | 1,480 |
| 2024-01-29 | 332.00 | 335.00 | 322.50 | 326.50 | 326.50 | 3,620 |
| 2024-01-26 | 325.00 | 334.00 | 322.00 | 327.00 | 327.00 | 3,490 |
| 2024-01-25 | 336.00 | 340.00 | 324.00 | 329.00 | 329.00 | 2,090 |
| 2024-01-24 | 337.00 | 343.50 | 324.00 | 337.00 | 337.00 | 8,300 |
| 2024-01-23 | 333.50 | 336.00 | 319.50 | 335.50 | 335.50 | 7,810 |
| 2024-01-22 | 344.50 | 344.50 | 324.50 | 332.00 | 332.00 | 4,330 |
| 2024-01-19 | 332.00 | 343.00 | 320.50 | 334.50 | 334.50 | 8,740 |
| 2024-01-18 | 327.00 | 336.00 | 322.00 | 328.50 | 328.50 | 5,870 |
| 2024-01-17 | 355.00 | 355.00 | 325.00 | 326.50 | 326.50 | 5,340 |
| 2024-01-16 | 347.00 | 352.00 | 314.50 | 325.50 | 325.50 | 13,550 |
| 2024-01-15 | 335.00 | 345.00 | 322.00 | 329.00 | 329.00 | 16,240 |
| 2024-01-12 | 324.00 | 344.50 | 317.00 | 318.00 | 318.00 | 4,710 |
| 2024-01-11 | 322.50 | 348.50 | 306.50 | 320.00 | 320.00 | 13,720 |
| 2024-01-10 | 330.00 | 360.50 | 306.00 | 329.00 | 329.00 | 29,080 |
| 2024-01-09 | 294.00 | 336.00 | 294.00 | 325.00 | 325.00 | 27,720 |
| 2024-01-08 | 275.00 | 295.00 | 272.50 | 292.00 | 292.00 | 22,520 |
| 2024-01-05 | 265.50 | 273.50 | 263.50 | 270.50 | 270.50 | 7,450 |
| 2024-01-04 | 269.50 | 275.00 | 258.00 | 265.50 | 265.50 | 8,040 |
| 2024-01-03 | 260.50 | 275.00 | 253.00 | 267.50 | 267.50 | 6,170 |
| 2023-12-29 | 257.00 | 273.50 | 255.00 | 256.00 | 256.00 | 10,900 |
| 2023-12-28 | 254.00 | 259.00 | 236.50 | 256.50 | 256.50 | 5,060 |
| 2023-12-27 | 278.50 | 278.50 | 248.00 | 252.00 | 252.00 | 4,820 |
| 2023-12-26 | 276.00 | 279.00 | 258.50 | 264.00 | 264.00 | 4,030 |
| 2023-12-25 | 264.00 | 290.00 | 260.50 | 272.00 | 272.00 | 8,440 |
| 2023-12-22 | 286.00 | 308.00 | 254.50 | 263.50 | 263.50 | 21,290 |
| 2023-12-21 | 266.00 | 304.50 | 266.00 | 277.00 | 277.00 | 40,010 |
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.