Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 198.00 | 198.00 | 192.50 | 194.00 | 194.00 | 1,320 |
| 2026-04-29 | 192.00 | 195.50 | 192.00 | 193.00 | 193.00 | 730 |
| 2026-04-28 | 194.00 | 196.50 | 190.50 | 191.00 | 191.00 | 1,930 |
| 2026-04-27 | 196.00 | 199.50 | 193.00 | 198.00 | 198.00 | 1,410 |
| 2026-04-24 | 201.50 | 205.50 | 197.00 | 198.00 | 198.00 | 2,620 |
| 2026-04-23 | 203.00 | 205.00 | 200.50 | 202.00 | 202.00 | 910 |
| 2026-04-22 | 197.00 | 204.00 | 197.00 | 203.50 | 203.50 | 2,420 |
| 2026-04-21 | 199.00 | 205.00 | 197.00 | 200.00 | 200.00 | 1,410 |
| 2026-04-20 | 200.00 | 204.00 | 198.50 | 201.00 | 201.00 | 2,930 |
| 2026-04-17 | 196.00 | 206.00 | 196.00 | 198.50 | 198.50 | 5,380 |
| 2026-04-16 | 197.00 | 203.50 | 196.00 | 199.00 | 199.00 | 1,860 |
| 2026-04-15 | 195.00 | 198.50 | 190.50 | 195.00 | 195.00 | 4,980 |
| 2026-04-14 | 189.00 | 195.50 | 189.00 | 190.50 | 190.50 | 2,880 |
| 2026-04-13 | 192.00 | 192.50 | 186.00 | 190.00 | 190.00 | 2,220 |
| 2026-04-10 | 196.50 | 197.00 | 189.50 | 190.50 | 190.50 | 3,080 |
| 2026-04-09 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,940 |
| 2026-04-08 | 195.00 | 196.50 | 195.00 | 195.00 | 195.00 | 40 |
| 2026-04-07 | 197.00 | 197.00 | 190.00 | 194.50 | 194.50 | 3,690 |
| 2026-04-06 | 191.50 | 198.50 | 191.50 | 195.50 | 195.50 | 1,290 |
| 2026-04-03 | 195.50 | 197.50 | 195.50 | 195.50 | 195.50 | 130 |
| 2026-04-02 | 198.00 | 199.00 | 182.00 | 192.50 | 192.50 | 11,880 |
| 2026-04-01 | 197.50 | 200.00 | 197.50 | 199.00 | 199.00 | 130 |
| 2026-03-31 | 204.50 | 206.00 | 195.00 | 197.00 | 197.00 | 4,540 |
| 2026-03-30 | 201.50 | 207.50 | 197.00 | 200.00 | 200.00 | 4,050 |
| 2026-03-27 | 200.50 | 200.50 | 198.00 | 198.50 | 198.50 | 130 |
| 2026-03-26 | 202.50 | 202.50 | 200.00 | 200.00 | 200.00 | 1,110 |
| 2026-03-25 | 204.00 | 208.00 | 202.50 | 206.00 | 206.00 | 3,350 |
| 2026-03-24 | 196.50 | 219.50 | 190.00 | 209.50 | 209.50 | 29,810 |
| 2026-03-23 | 199.00 | 203.00 | 195.50 | 197.50 | 197.50 | 1,410 |
| 2026-03-20 | 194.00 | 208.00 | 192.50 | 200.00 | 200.00 | 11,030 |
| 2026-03-19 | 202.50 | 204.00 | 190.50 | 195.00 | 195.00 | 7,590 |
| 2026-03-18 | 199.00 | 211.00 | 198.00 | 202.50 | 202.50 | 10,040 |
| 2026-03-17 | 209.50 | 209.50 | 196.50 | 202.00 | 202.00 | 23,410 |
| 2026-03-16 | 195.50 | 219.50 | 195.00 | 210.50 | 210.50 | 55,860 |
| 2026-03-13 | 194.00 | 195.50 | 194.00 | 195.50 | 195.50 | 890 |
| 2026-03-12 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,100 |
| 2026-03-11 | 191.50 | 198.50 | 191.50 | 195.00 | 195.00 | 3,040 |
| 2026-03-10 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 1,530 |
| 2026-03-09 | 189.50 | 192.00 | 189.00 | 189.50 | 189.50 | 1,350 |
| 2026-03-06 | 189.50 | 194.00 | 189.00 | 191.00 | 191.00 | 3,930 |
| 2026-03-05 | 188.50 | 189.50 | 188.50 | 189.50 | 189.50 | 80 |
| 2026-03-04 | 189.00 | 189.00 | 187.00 | 188.50 | 188.50 | 1,390 |
| 2026-03-03 | 191.00 | 191.00 | 186.50 | 187.00 | 187.00 | 1,550 |
| 2026-03-02 | 202.00 | 202.00 | 190.00 | 193.50 | 193.50 | 11,130 |
| 2026-02-27 | 201.50 | 202.00 | 199.50 | 200.50 | 200.50 | 400 |
| 2026-02-26 | 202.00 | 203.00 | 200.50 | 203.00 | 203.00 | 280 |
| 2026-02-25 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 1,270 |
| 2026-02-24 | 201.50 | 203.50 | 200.50 | 201.00 | 201.00 | 490 |
| 2026-02-20 | 202.50 | 203.50 | 202.00 | 203.50 | 203.50 | 1,360 |
| 2026-02-19 | 199.00 | 208.00 | 199.00 | 200.50 | 200.50 | 2,030 |
| 2026-02-18 | 198.50 | 201.00 | 198.00 | 200.50 | 200.50 | 780 |
| 2026-02-17 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 490 |
| 2026-02-16 | 199.00 | 200.50 | 197.50 | 199.00 | 199.00 | 560 |
| 2026-02-13 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | 9,740 |
| 2026-02-12 | 202.00 | 202.00 | 198.50 | 202.00 | 202.00 | 220 |
| 2026-02-11 | 199.50 | 202.50 | 198.50 | 202.50 | 202.50 | 820 |
| 2026-02-10 | 197.50 | 200.00 | 197.50 | 199.00 | 199.00 | 1,430 |
| 2026-02-09 | 200.50 | 201.00 | 196.00 | 199.00 | 199.00 | 1,330 |
| 2026-02-06 | 202.50 | 204.50 | 195.00 | 199.50 | 199.50 | 4,140 |
| 2026-02-05 | 204.50 | 208.00 | 202.50 | 205.00 | 205.00 | 740 |
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.