Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 166.50 | 170.50 | 166.50 | 170.50 | 170.50 | 720 |
| 2026-07-24 | 167.00 | 167.00 | 164.50 | 165.50 | 165.50 | 1,290 |
| 2026-07-23 | 167.50 | 168.50 | 165.00 | 167.00 | 167.00 | 930 |
| 2026-07-22 | 169.50 | 180.00 | 166.50 | 168.00 | 168.00 | 8,360 |
| 2026-07-21 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2,670 |
| 2026-07-20 | 161.50 | 166.50 | 161.50 | 165.50 | 165.50 | 1,170 |
| 2026-07-17 | 166.00 | 166.00 | 161.00 | 162.50 | 162.50 | 1,270 |
| 2026-07-16 | 176.00 | 176.00 | 158.50 | 163.00 | 163.00 | 9,880 |
| 2026-07-15 | 179.50 | 187.50 | 170.50 | 172.00 | 172.00 | 9,200 |
| 2026-07-14 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 990 |
| 2026-07-13 | 171.50 | 176.00 | 171.50 | 176.00 | 176.00 | 380 |
| 2026-07-10 | 171.00 | 173.50 | 171.00 | 171.00 | 171.00 | 700 |
| 2026-07-09 | 174.00 | 177.00 | 168.00 | 170.00 | 170.00 | 1,060 |
| 2026-07-08 | 160.50 | 175.00 | 157.50 | 174.50 | 174.50 | 9,460 |
| 2026-07-07 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 2,090 |
| 2026-07-06 | 165.50 | 166.50 | 160.00 | 161.50 | 161.50 | 2,250 |
| 2026-07-03 | 166.00 | 178.00 | 154.50 | 167.00 | 167.00 | 12,220 |
| 2026-07-02 | 160.50 | 197.00 | 160.00 | 166.50 | 166.50 | 15,140 |
| 2026-07-01 | 158.00 | 162.50 | 157.50 | 160.00 | 160.00 | 760 |
| 2026-06-30 | 157.00 | 163.00 | 156.50 | 157.00 | 157.00 | 3,870 |
| 2026-06-29 | 155.50 | 161.50 | 149.00 | 158.00 | 158.00 | 12,830 |
| 2026-06-26 | 166.50 | 166.50 | 154.50 | 156.50 | 156.50 | 3,160 |
| 2026-06-25 | 174.00 | 182.00 | 162.50 | 171.00 | 171.00 | 13,090 |
| 2026-06-24 | 188.00 | 195.50 | 187.50 | 193.50 | 193.50 | 5,570 |
| 2026-06-23 | 187.00 | 195.50 | 183.50 | 191.50 | 191.50 | 2,330 |
| 2026-06-22 | 196.00 | 201.00 | 190.00 | 192.50 | 192.50 | 5,040 |
| 2026-06-19 | 197.00 | 201.00 | 194.00 | 194.00 | 194.00 | 2,210 |
| 2026-06-18 | 195.50 | 201.00 | 191.00 | 197.00 | 197.00 | 5,700 |
| 2026-06-17 | 194.00 | 200.50 | 194.00 | 196.00 | 196.00 | 1,150 |
| 2026-06-16 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 540 |
| 2026-06-15 | 195.50 | 197.00 | 193.00 | 195.50 | 195.50 | 1,990 |
| 2026-06-11 | 192.50 | 195.00 | 192.00 | 195.00 | 195.00 | 280 |
| 2026-06-10 | 188.00 | 194.50 | 187.50 | 193.50 | 193.50 | 1,960 |
| 2026-06-09 | 191.00 | 194.00 | 180.00 | 186.00 | 186.00 | 4,420 |
| 2026-06-08 | 196.50 | 196.50 | 191.00 | 193.00 | 193.00 | 1,280 |
| 2026-06-05 | 195.00 | 196.50 | 194.00 | 195.50 | 195.50 | 500 |
| 2026-06-04 | 197.50 | 201.50 | 194.00 | 196.00 | 196.00 | 4,490 |
| 2026-06-03 | 199.00 | 202.00 | 196.00 | 197.50 | 197.50 | 1,850 |
| 2026-06-02 | 193.00 | 203.50 | 193.00 | 196.00 | 196.00 | 2,740 |
| 2026-06-01 | 191.00 | 195.00 | 191.00 | 193.50 | 193.50 | 2,250 |
| 2026-05-29 | 193.00 | 195.50 | 191.00 | 191.00 | 191.00 | 1,960 |
| 2026-05-28 | 197.50 | 199.50 | 190.00 | 195.00 | 195.00 | 4,390 |
| 2026-05-27 | 198.00 | 199.50 | 197.00 | 198.50 | 198.50 | 470 |
| 2026-05-26 | 197.50 | 200.00 | 196.50 | 198.00 | 198.00 | 1,710 |
| 2026-05-25 | 204.50 | 204.50 | 197.50 | 199.50 | 199.50 | 3,440 |
| 2026-05-22 | 201.50 | 207.50 | 201.50 | 203.50 | 203.50 | 3,250 |
| 2026-05-21 | 199.00 | 205.00 | 199.00 | 203.50 | 203.50 | 700 |
| 2026-05-20 | 203.50 | 207.00 | 198.00 | 203.00 | 203.00 | 1,520 |
| 2026-05-19 | 204.50 | 208.50 | 202.00 | 207.50 | 207.50 | 3,190 |
| 2026-05-18 | 207.50 | 208.50 | 202.00 | 203.00 | 203.00 | 10,220 |
| 2026-05-15 | 199.00 | 209.00 | 199.00 | 204.50 | 204.50 | 7,690 |
| 2026-05-14 | 205.00 | 205.50 | 198.00 | 199.50 | 199.50 | 9,830 |
| 2026-05-13 | 200.00 | 235.00 | 200.00 | 209.00 | 209.00 | 59,890 |
| 2026-05-12 | 197.50 | 202.50 | 197.50 | 202.50 | 202.50 | 1,290 |
| 2026-05-11 | 196.50 | 200.50 | 193.50 | 200.50 | 200.50 | 880 |
| 2026-05-08 | 196.00 | 199.00 | 194.00 | 196.50 | 196.50 | 2,320 |
| 2026-05-07 | 191.00 | 210.00 | 191.00 | 197.50 | 197.50 | 6,670 |
| 2026-05-06 | 189.50 | 198.00 | 189.50 | 195.00 | 195.00 | 1,130 |
| 2026-05-05 | 187.50 | 197.50 | 187.50 | 193.00 | 193.00 | 1,640 |
| 2026-05-04 | 196.00 | 196.00 | 187.00 | 187.00 | 187.00 | 1,970 |
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.