Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 165.50 | 175.00 | 162.00 | 165.00 | 165.00 | 19,570 |
| 2023-07-05 | 164.00 | 165.00 | 161.00 | 163.50 | 163.50 | 2,140 |
| 2023-07-04 | 164.00 | 165.00 | 160.00 | 164.50 | 164.50 | 4,930 |
| 2023-07-03 | 167.50 | 169.00 | 160.00 | 165.50 | 165.50 | 11,010 |
| 2023-06-30 | 160.00 | 189.00 | 157.50 | 169.00 | 169.00 | 168,510 |
| 2023-06-29 | 156.00 | 162.00 | 155.50 | 158.00 | 158.00 | 2,920 |
| 2023-06-28 | 159.00 | 160.00 | 153.00 | 156.00 | 156.00 | 3,770 |
| 2023-06-27 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,860 |
| 2023-06-26 | 155.00 | 156.50 | 150.00 | 152.00 | 152.00 | 4,560 |
| 2023-06-23 | 163.00 | 163.50 | 150.00 | 159.00 | 159.00 | 11,480 |
| 2023-06-22 | 164.50 | 164.50 | 159.00 | 161.50 | 161.50 | 4,780 |
| 2023-06-21 | 153.00 | 179.00 | 153.00 | 162.50 | 162.50 | 74,770 |
| 2023-06-20 | 154.00 | 158.00 | 150.00 | 150.50 | 150.50 | 6,390 |
| 2023-06-19 | 152.00 | 156.00 | 152.00 | 153.50 | 153.50 | 1,990 |
| 2023-06-16 | 160.00 | 160.00 | 150.00 | 152.00 | 152.00 | 4,580 |
| 2023-06-15 | 145.00 | 173.00 | 145.00 | 159.00 | 159.00 | 49,980 |
| 2023-06-14 | 138.00 | 143.50 | 137.50 | 143.00 | 143.00 | 7,090 |
| 2023-06-13 | 139.50 | 139.50 | 136.50 | 138.50 | 138.50 | 1,450 |
| 2023-06-09 | 138.00 | 139.50 | 136.00 | 137.00 | 137.00 | 3,360 |
| 2023-06-08 | 137.50 | 138.00 | 134.00 | 136.50 | 136.50 | 1,390 |
| 2023-06-07 | 138.00 | 138.00 | 133.50 | 136.00 | 136.00 | 3,190 |
| 2023-06-06 | 139.00 | 139.00 | 135.50 | 138.00 | 138.00 | 1,010 |
| 2023-06-05 | 137.00 | 138.50 | 136.00 | 138.50 | 138.50 | 1,670 |
| 2023-06-02 | 135.00 | 139.50 | 134.00 | 138.00 | 138.00 | 3,870 |
| 2023-06-01 | 137.50 | 140.50 | 133.00 | 134.00 | 134.00 | 16,120 |
| 2023-05-31 | 135.50 | 173.50 | 135.50 | 138.00 | 138.00 | 71,830 |
| 2023-05-30 | 138.00 | 138.50 | 134.50 | 135.00 | 135.00 | 1,310 |
| 2023-05-29 | 143.00 | 143.00 | 138.00 | 139.50 | 139.50 | 1,870 |
| 2023-05-26 | 139.00 | 145.00 | 138.00 | 139.50 | 139.50 | 3,930 |
| 2023-05-25 | 136.50 | 149.00 | 132.00 | 138.50 | 138.50 | 13,020 |
| 2023-05-24 | 138.00 | 141.00 | 133.00 | 136.50 | 136.50 | 3,370 |
| 2023-05-23 | 133.50 | 138.00 | 133.50 | 135.00 | 135.00 | 1,900 |
| 2023-05-22 | 139.00 | 141.50 | 129.00 | 133.00 | 133.00 | 13,300 |
| 2023-05-19 | 143.50 | 144.00 | 133.00 | 137.50 | 137.50 | 15,160 |
| 2023-05-18 | 137.00 | 176.00 | 137.00 | 142.50 | 142.50 | 83,380 |
| 2023-05-17 | 137.50 | 139.00 | 132.00 | 136.00 | 136.00 | 7,040 |
| 2023-05-16 | 135.00 | 139.00 | 132.00 | 137.50 | 137.50 | 3,660 |
| 2023-05-15 | 136.50 | 141.50 | 130.50 | 135.50 | 135.50 | 7,000 |
| 2023-05-12 | 143.00 | 145.00 | 138.00 | 140.50 | 140.50 | 4,010 |
| 2023-05-11 | 140.00 | 147.00 | 137.00 | 140.00 | 140.00 | 3,700 |
| 2023-05-10 | 133.50 | 137.00 | 131.00 | 137.00 | 137.00 | 1,590 |
| 2023-05-08 | 130.50 | 134.00 | 130.50 | 132.50 | 132.50 | 1,120 |
| 2023-05-05 | 133.50 | 134.50 | 123.00 | 129.00 | 129.00 | 10,370 |
| 2023-05-04 | 137.50 | 154.50 | 132.00 | 133.00 | 133.00 | 18,390 |
| 2023-05-03 | 144.00 | 144.00 | 133.00 | 134.50 | 134.50 | 2,470 |
| 2023-05-02 | 156.00 | 163.00 | 134.50 | 137.00 | 137.00 | 27,700 |
| 2023-04-28 | 134.50 | 179.00 | 134.50 | 154.00 | 154.00 | 197,350 |
| 2023-04-27 | 145.00 | 149.00 | 125.00 | 131.00 | 131.00 | 45,120 |
| 2023-04-26 | 127.50 | 163.00 | 121.00 | 145.00 | 145.00 | 71,920 |
| 2023-04-25 | 123.50 | 140.00 | 116.00 | 124.50 | 124.50 | 39,090 |
| 2023-04-24 | 108.00 | 123.00 | 108.00 | 121.50 | 121.50 | 35,540 |
| 2023-04-21 | 108.50 | 111.00 | 102.50 | 106.00 | 106.00 | 10,520 |
| 2023-04-20 | 108.50 | 110.50 | 106.00 | 107.00 | 107.00 | 4,000 |
| 2023-04-19 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 14,700 |
| 2023-04-18 | 114.50 | 115.00 | 106.00 | 108.00 | 108.00 | 13,380 |
| 2023-04-17 | 108.00 | 114.50 | 106.50 | 111.00 | 111.00 | 8,360 |
| 2023-04-14 | 103.50 | 123.50 | 103.50 | 108.00 | 108.00 | 55,330 |
| 2023-04-13 | 105.00 | 107.00 | 100.00 | 101.00 | 101.00 | 7,310 |
| 2023-04-12 | 100.50 | 107.00 | 100.50 | 103.00 | 103.00 | 5,630 |
| 2023-04-11 | 103.50 | 107.00 | 99.000 | 99.500 | 99.500 | 10,460 |
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.