Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 365.00 | 376.00 | 354.50 | 361.50 | 361.50 | 1,540 |
| 2023-09-26 | 370.50 | 389.00 | 354.00 | 363.00 | 363.00 | 2,300 |
| 2023-09-25 | 356.00 | 369.50 | 345.00 | 365.00 | 365.00 | 2,830 |
| 2023-09-22 | 353.50 | 361.00 | 332.00 | 356.00 | 356.00 | 5,080 |
| 2023-09-21 | 357.50 | 419.00 | 350.00 | 352.00 | 352.00 | 41,740 |
| 2023-09-20 | 366.50 | 372.00 | 333.00 | 349.50 | 349.50 | 5,500 |
| 2023-09-19 | 390.50 | 405.50 | 353.00 | 365.00 | 365.00 | 5,880 |
| 2023-09-18 | 413.00 | 415.00 | 390.50 | 398.00 | 398.00 | 1,900 |
| 2023-09-15 | 389.00 | 411.00 | 379.50 | 409.50 | 409.50 | 1,750 |
| 2023-09-14 | 420.50 | 424.50 | 353.00 | 379.50 | 379.50 | 4,920 |
| 2023-09-13 | 426.00 | 455.00 | 417.50 | 423.50 | 423.50 | 12,240 |
| 2023-09-12 | 415.00 | 433.50 | 401.00 | 420.00 | 420.00 | 2,830 |
| 2023-09-11 | 412.50 | 424.50 | 398.00 | 420.50 | 420.50 | 1,980 |
| 2023-09-08 | 423.50 | 425.00 | 400.00 | 412.00 | 412.00 | 4,480 |
| 2023-09-07 | 449.50 | 455.50 | 427.50 | 427.50 | 427.50 | 6,370 |
| 2023-09-06 | 446.50 | 453.50 | 432.50 | 449.00 | 449.00 | 4,020 |
| 2023-09-05 | 453.50 | 461.50 | 443.00 | 443.00 | 443.00 | 5,100 |
| 2023-09-04 | 463.50 | 465.00 | 430.00 | 448.50 | 448.50 | 6,970 |
| 2023-09-01 | 450.50 | 476.00 | 440.00 | 450.00 | 450.00 | 4,750 |
| 2023-08-31 | 466.50 | 469.00 | 436.00 | 457.00 | 457.00 | 11,870 |
| 2023-08-30 | 465.50 | 475.00 | 456.00 | 466.50 | 466.50 | 4,030 |
| 2023-08-29 | 480.00 | 480.00 | 450.00 | 465.50 | 465.50 | 12,930 |
| 2023-08-28 | 475.50 | 480.00 | 464.00 | 476.00 | 476.00 | 8,250 |
| 2023-08-25 | 495.00 | 495.00 | 442.00 | 464.00 | 464.00 | 9,680 |
| 2023-08-24 | 475.00 | 475.00 | 440.00 | 468.50 | 468.50 | 9,740 |
| 2023-08-23 | 516.00 | 528.00 | 443.00 | 481.00 | 481.00 | 70,550 |
| 2023-08-22 | 380.00 | 514.50 | 380.00 | 514.50 | 514.50 | 177,030 |
| 2023-08-21 | 336.50 | 368.00 | 330.00 | 368.00 | 368.00 | 40,790 |
| 2023-08-18 | 339.50 | 348.00 | 324.00 | 335.00 | 335.00 | 7,140 |
| 2023-08-17 | 355.00 | 355.00 | 316.50 | 335.50 | 335.50 | 18,190 |
| 2023-08-16 | 392.00 | 416.00 | 321.50 | 361.50 | 361.50 | 29,770 |
| 2023-08-15 | 434.00 | 434.00 | 372.00 | 390.50 | 390.50 | 18,190 |
| 2023-08-14 | 425.00 | 444.00 | 403.50 | 436.00 | 436.00 | 11,990 |
| 2023-08-11 | 425.00 | 435.00 | 360.00 | 425.00 | 425.00 | 16,180 |
| 2023-08-10 | 599.00 | 615.50 | 354.00 | 418.50 | 418.50 | 81,870 |
| 2023-08-09 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 19,710 |
| 2023-08-08 | 509.00 | 509.50 | 460.50 | 509.50 | 509.50 | 30,690 |
| 2023-08-07 | 449.00 | 463.50 | 424.00 | 463.50 | 463.50 | 58,130 |
| 2023-08-04 | 345.00 | 459.00 | 321.00 | 422.00 | 422.00 | 140,330 |
| 2023-08-03 | 250.00 | 345.50 | 246.50 | 345.50 | 345.50 | 254,960 |
| 2023-08-02 | 233.00 | 250.00 | 231.00 | 250.00 | 250.00 | 66,150 |
| 2023-08-01 | 225.00 | 234.50 | 218.00 | 231.00 | 231.00 | 43,460 |
| 2023-07-31 | 206.50 | 238.00 | 206.50 | 222.00 | 222.00 | 34,360 |
| 2023-07-28 | 206.50 | 209.50 | 202.50 | 206.50 | 206.50 | 7,760 |
| 2023-07-27 | 209.00 | 209.50 | 196.50 | 206.00 | 206.00 | 28,810 |
| 2023-07-26 | 193.00 | 238.00 | 191.00 | 208.00 | 208.00 | 257,890 |
| 2023-07-25 | 185.00 | 201.50 | 184.00 | 191.00 | 191.00 | 34,080 |
| 2023-07-24 | 181.50 | 189.00 | 179.00 | 184.50 | 184.50 | 6,220 |
| 2023-07-21 | 182.50 | 182.50 | 173.50 | 182.00 | 182.00 | 7,620 |
| 2023-07-20 | 188.00 | 190.00 | 178.00 | 182.50 | 182.50 | 8,180 |
| 2023-07-19 | 178.00 | 188.00 | 178.00 | 185.50 | 185.50 | 15,530 |
| 2023-07-18 | 179.00 | 181.50 | 175.00 | 180.00 | 180.00 | 7,540 |
| 2023-07-17 | 182.50 | 183.50 | 178.00 | 180.00 | 180.00 | 7,360 |
| 2023-07-14 | 176.50 | 183.50 | 173.50 | 180.00 | 180.00 | 8,860 |
| 2023-07-13 | 175.00 | 179.50 | 173.50 | 175.50 | 175.50 | 4,080 |
| 2023-07-12 | 177.50 | 177.50 | 173.00 | 176.50 | 176.50 | 4,560 |
| 2023-07-11 | 178.00 | 179.00 | 172.00 | 177.00 | 177.00 | 7,610 |
| 2023-07-10 | 187.00 | 191.50 | 171.50 | 177.50 | 177.50 | 29,660 |
| 2023-07-07 | 170.00 | 196.50 | 168.00 | 174.50 | 174.50 | 137,830 |
| 2023-07-06 | 165.50 | 175.00 | 162.00 | 165.00 | 165.00 | 19,570 |
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.