Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 204.50 | 208.00 | 202.50 | 205.00 | 205.00 | 740 |
| 2026-02-04 | 214.00 | 214.00 | 204.00 | 209.00 | 209.00 | 2,290 |
| 2026-02-03 | 213.00 | 216.00 | 210.50 | 213.00 | 213.00 | 1,600 |
| 2026-02-02 | 209.50 | 215.50 | 209.50 | 213.50 | 213.50 | 940 |
| 2026-01-30 | 213.00 | 214.50 | 206.00 | 211.00 | 211.00 | 3,340 |
| 2026-01-29 | 209.00 | 214.50 | 209.00 | 212.50 | 212.50 | 1,390 |
| 2026-01-28 | 208.00 | 214.50 | 208.00 | 210.50 | 210.50 | 1,970 |
| 2026-01-27 | 200.00 | 216.00 | 200.00 | 210.00 | 210.00 | 2,190 |
| 2026-01-26 | 204.00 | 206.00 | 201.50 | 203.50 | 203.50 | 1,030 |
| 2026-01-23 | 201.00 | 205.50 | 201.00 | 202.50 | 202.50 | 850 |
| 2026-01-22 | 200.00 | 209.00 | 197.50 | 205.00 | 205.00 | 2,920 |
| 2026-01-21 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1,540 |
| 2026-01-20 | 199.00 | 199.00 | 196.00 | 196.50 | 196.50 | 890 |
| 2026-01-19 | 195.50 | 199.00 | 195.50 | 197.50 | 197.50 | 2,310 |
| 2026-01-16 | 193.50 | 198.00 | 193.50 | 195.50 | 195.50 | 1,440 |
| 2026-01-15 | 190.00 | 198.00 | 188.00 | 191.50 | 191.50 | 8,980 |
| 2026-01-14 | 190.50 | 194.00 | 186.50 | 191.00 | 191.00 | 1,510 |
| 2026-01-13 | 192.00 | 194.50 | 191.50 | 193.00 | 193.00 | 1,780 |
| 2026-01-12 | 189.50 | 196.00 | 189.50 | 195.00 | 195.00 | 2,070 |
| 2026-01-09 | 191.50 | 192.50 | 189.00 | 190.50 | 190.50 | 2,330 |
| 2026-01-08 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 1,770 |
| 2026-01-06 | 182.00 | 192.50 | 182.00 | 189.50 | 189.50 | 4,310 |
| 2026-01-05 | 183.00 | 188.00 | 181.00 | 185.50 | 185.50 | 1,770 |
| 2025-12-30 | 183.50 | 188.00 | 182.50 | 185.00 | 185.00 | 1,470 |
| 2025-12-29 | 186.50 | 188.50 | 182.50 | 186.50 | 186.50 | 2,880 |
| 2025-12-26 | 188.50 | 193.00 | 179.50 | 184.00 | 184.00 | 11,080 |
| 2025-12-25 | 191.00 | 193.00 | 187.00 | 189.50 | 189.50 | 1,400 |
| 2025-12-24 | 189.50 | 193.00 | 188.00 | 188.50 | 188.50 | 4,480 |
| 2025-12-23 | 191.00 | 195.00 | 190.00 | 192.50 | 192.50 | 2,700 |
| 2025-12-22 | 193.50 | 199.00 | 190.00 | 192.50 | 192.50 | 8,690 |
| 2025-12-19 | 193.00 | 208.00 | 192.50 | 207.50 | 207.50 | 6,210 |
| 2025-12-18 | 194.50 | 198.00 | 192.00 | 193.00 | 193.00 | 3,170 |
| 2025-12-17 | 191.00 | 198.00 | 191.00 | 196.00 | 196.00 | 1,840 |
| 2025-12-16 | 193.50 | 193.50 | 190.50 | 193.00 | 193.00 | 1,090 |
| 2025-12-15 | 190.50 | 192.50 | 183.50 | 191.00 | 191.00 | 1,420 |
| 2025-12-12 | 195.00 | 195.50 | 188.00 | 190.00 | 190.00 | 1,190 |
| 2025-12-11 | 201.00 | 207.00 | 192.00 | 194.00 | 194.00 | 8,230 |
| 2025-12-10 | 199.00 | 217.50 | 199.00 | 206.00 | 206.00 | 23,920 |
| 2025-12-09 | 196.00 | 203.00 | 192.50 | 196.50 | 196.50 | 5,550 |
| 2025-12-08 | 196.00 | 207.00 | 192.50 | 197.50 | 197.50 | 9,290 |
| 2025-12-05 | 182.00 | 195.00 | 181.50 | 187.00 | 187.00 | 9,960 |
| 2025-12-04 | 182.50 | 182.50 | 180.00 | 181.00 | 181.00 | 2,100 |
| 2025-12-03 | 180.50 | 182.00 | 179.50 | 180.00 | 180.00 | 1,480 |
| 2025-12-02 | 185.50 | 185.50 | 180.50 | 181.50 | 181.50 | 2,550 |
| 2025-12-01 | 182.00 | 186.00 | 180.00 | 185.00 | 185.00 | 5,790 |
| 2025-11-28 | 182.00 | 182.00 | 181.00 | 181.50 | 181.50 | 150 |
| 2025-11-27 | 181.50 | 182.00 | 180.50 | 182.00 | 182.00 | 120 |
| 2025-11-26 | 178.50 | 181.50 | 178.50 | 181.50 | 181.50 | 250 |
| 2025-11-25 | 181.50 | 182.00 | 180.00 | 180.00 | 180.00 | 180 |
| 2025-11-24 | 182.50 | 182.50 | 179.50 | 180.50 | 180.50 | 1,450 |
| 2025-11-21 | 182.50 | 182.50 | 179.50 | 181.50 | 181.50 | 1,120 |
| 2025-11-20 | 182.00 | 182.50 | 180.00 | 180.00 | 180.00 | 2,660 |
| 2025-11-19 | 181.00 | 182.50 | 180.00 | 182.50 | 182.50 | 620 |
| 2025-11-18 | 180.00 | 181.00 | 180.00 | 180.50 | 180.50 | 110 |
| 2025-11-17 | 180.50 | 180.50 | 178.00 | 179.00 | 179.00 | 310 |
| 2025-11-14 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 220 |
| 2025-11-13 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 10 |
| 2025-11-12 | 181.00 | 181.00 | 178.50 | 179.50 | 179.50 | 270 |
| 2025-11-11 | 183.00 | 183.00 | 179.00 | 179.50 | 179.50 | 380 |
| 2025-11-10 | 179.00 | 185.00 | 178.50 | 179.50 | 179.50 | 8,140 |
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.