Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 178.50 | 181.50 | 178.50 | 180.50 | 180.50 | 1,030 |
| 2025-11-06 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 2,800 |
| 2025-11-05 | 181.00 | 186.50 | 179.00 | 179.00 | 179.00 | 4,580 |
| 2025-11-03 | 188.00 | 191.00 | 180.00 | 182.00 | 182.00 | 9,840 |
| 2025-11-01 | 180.00 | 190.00 | 178.50 | 179.00 | 179.00 | 7,470 |
| 2025-10-31 | 186.00 | 190.00 | 179.50 | 181.00 | 181.00 | 10,150 |
| 2025-10-30 | 180.50 | 193.50 | 177.50 | 177.50 | 177.50 | 8,520 |
| 2025-10-29 | 179.00 | 179.00 | 177.50 | 177.50 | 177.50 | 80 |
| 2025-10-28 | 179.00 | 188.50 | 178.50 | 179.50 | 179.50 | 4,130 |
| 2025-10-27 | 181.00 | 187.00 | 177.00 | 178.50 | 178.50 | 4,370 |
| 2025-10-24 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 110 |
| 2025-10-23 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | 130 |
| 2025-10-22 | 179.00 | 188.50 | 178.50 | 180.50 | 180.50 | 7,550 |
| 2025-10-21 | 180.00 | 181.00 | 178.50 | 179.50 | 179.50 | 290 |
| 2025-10-20 | 181.00 | 182.00 | 181.00 | 181.00 | 181.00 | 910 |
| 2025-10-17 | 181.00 | 181.00 | 178.50 | 180.50 | 180.50 | 910 |
| 2025-10-16 | 178.50 | 181.50 | 177.50 | 180.00 | 180.00 | 960 |
| 2025-10-15 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 820 |
| 2025-10-14 | 181.00 | 181.00 | 178.50 | 178.50 | 178.50 | 80 |
| 2025-10-13 | 183.50 | 183.50 | 177.00 | 178.50 | 178.50 | 660 |
| 2025-10-10 | 185.50 | 191.00 | 181.50 | 184.00 | 184.00 | 11,930 |
| 2025-10-09 | 182.00 | 189.50 | 177.50 | 181.50 | 181.50 | 6,320 |
| 2025-10-08 | 183.50 | 191.00 | 176.50 | 177.00 | 177.00 | 13,530 |
| 2025-10-07 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | 480 |
| 2025-10-06 | 180.50 | 198.00 | 175.50 | 184.50 | 184.50 | 8,040 |
| 2025-10-03 | 189.00 | 190.00 | 180.50 | 181.50 | 181.50 | 4,300 |
| 2025-10-02 | 191.00 | 195.50 | 179.00 | 186.50 | 186.50 | 5,820 |
| 2025-10-01 | 190.50 | 197.00 | 187.00 | 187.00 | 187.00 | 1,670 |
| 2025-09-30 | 193.00 | 206.00 | 186.50 | 187.50 | 187.50 | 16,260 |
| 2025-09-29 | 192.00 | 197.50 | 190.50 | 192.50 | 192.50 | 8,720 |
| 2025-09-26 | 193.00 | 194.00 | 189.00 | 189.00 | 189.00 | 310 |
| 2025-09-25 | 192.00 | 198.50 | 189.00 | 189.00 | 189.00 | 4,340 |
| 2025-09-24 | 181.00 | 204.50 | 175.50 | 185.00 | 185.00 | 10,170 |
| 2025-09-23 | 180.00 | 184.50 | 177.00 | 181.00 | 181.00 | 2,530 |
| 2025-09-22 | 183.00 | 183.00 | 180.50 | 182.50 | 182.50 | 270 |
| 2025-09-19 | 182.50 | 190.50 | 180.50 | 181.50 | 181.50 | 2,170 |
| 2025-09-18 | 188.00 | 188.00 | 181.00 | 185.00 | 185.00 | 600 |
| 2025-09-17 | 189.00 | 189.00 | 185.50 | 185.50 | 185.50 | 1,030 |
| 2025-09-16 | 190.00 | 190.50 | 187.00 | 189.00 | 189.00 | 1,160 |
| 2025-09-15 | 190.50 | 199.00 | 190.00 | 190.50 | 190.50 | 660 |
| 2025-09-12 | 192.00 | 192.00 | 188.50 | 188.50 | 188.50 | 350 |
| 2025-09-11 | 191.50 | 193.50 | 191.00 | 191.00 | 191.00 | 170 |
| 2025-09-10 | 193.50 | 196.00 | 190.00 | 192.50 | 192.50 | 2,060 |
| 2025-09-09 | 186.50 | 205.00 | 185.00 | 193.00 | 193.00 | 25,320 |
| 2025-09-08 | 182.50 | 186.50 | 178.50 | 181.00 | 181.00 | 2,160 |
| 2025-09-05 | 182.50 | 183.00 | 179.00 | 183.00 | 183.00 | 1,020 |
| 2025-09-04 | 180.50 | 182.00 | 178.00 | 179.00 | 179.00 | 240 |
| 2025-09-03 | 179.50 | 183.00 | 176.50 | 180.50 | 180.50 | 1,300 |
| 2025-09-02 | 182.00 | 182.00 | 177.50 | 179.00 | 179.00 | 560 |
| 2025-09-01 | 182.50 | 182.50 | 179.00 | 179.00 | 179.00 | 550 |
| 2025-08-29 | 178.00 | 183.50 | 175.00 | 180.50 | 180.50 | 2,400 |
| 2025-08-28 | 178.00 | 179.50 | 178.00 | 179.00 | 179.00 | 320 |
| 2025-08-27 | 177.50 | 180.00 | 175.50 | 177.00 | 177.00 | 660 |
| 2025-08-26 | 175.00 | 190.00 | 172.00 | 178.50 | 178.50 | 4,530 |
| 2025-08-25 | 174.50 | 174.50 | 169.50 | 171.50 | 171.50 | 1,530 |
| 2025-08-22 | 178.50 | 178.50 | 170.50 | 174.50 | 174.50 | 2,370 |
| 2025-08-21 | 182.50 | 184.00 | 177.00 | 177.00 | 177.00 | 1,740 |
| 2025-08-20 | 185.00 | 185.00 | 179.00 | 180.50 | 180.50 | 2,250 |
| 2025-08-19 | 190.00 | 190.00 | 182.50 | 183.50 | 183.50 | 1,420 |
| 2025-08-18 | 188.50 | 189.50 | 183.50 | 187.00 | 187.00 | 770 |
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.