Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 187.00 | 191.50 | 187.00 | 191.50 | 191.50 | 70 |
| 2025-08-14 | 186.50 | 193.50 | 186.00 | 190.00 | 190.00 | 820 |
| 2025-08-13 | 192.00 | 194.50 | 186.50 | 190.50 | 190.50 | 320 |
| 2025-08-12 | 189.50 | 192.00 | 188.00 | 191.00 | 191.00 | 340 |
| 2025-08-11 | 189.50 | 195.00 | 189.50 | 191.00 | 191.00 | 1,980 |
| 2025-08-08 | 190.00 | 190.00 | 185.00 | 185.50 | 185.50 | 600 |
| 2025-08-07 | 193.00 | 194.50 | 183.00 | 189.50 | 189.50 | 2,160 |
| 2025-08-06 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | 2,030 |
| 2025-08-05 | 178.50 | 195.00 | 177.00 | 184.00 | 184.00 | 7,890 |
| 2025-08-04 | 169.50 | 180.50 | 169.00 | 175.50 | 175.50 | 4,750 |
| 2025-08-01 | 167.50 | 171.00 | 167.00 | 169.00 | 169.00 | 920 |
| 2025-07-31 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 60 |
| 2025-07-30 | 169.50 | 169.50 | 165.50 | 166.50 | 166.50 | 1,580 |
| 2025-07-29 | 168.00 | 169.00 | 163.50 | 169.00 | 169.00 | 1,030 |
| 2025-07-28 | 162.50 | 169.50 | 162.50 | 168.00 | 168.00 | 2,500 |
| 2025-07-25 | 170.50 | 171.00 | 164.00 | 165.50 | 165.50 | 2,160 |
| 2025-07-24 | 169.00 | 172.00 | 169.00 | 170.50 | 170.50 | 510 |
| 2025-07-23 | 168.00 | 171.00 | 167.50 | 171.00 | 171.00 | 1,520 |
| 2025-07-22 | 170.50 | 171.00 | 168.50 | 169.00 | 169.00 | 550 |
| 2025-07-21 | 171.50 | 172.00 | 168.50 | 169.00 | 169.00 | 3,570 |
| 2025-07-18 | 170.50 | 172.00 | 167.00 | 171.50 | 171.50 | 1,210 |
| 2025-07-17 | 172.00 | 172.50 | 169.00 | 171.50 | 171.50 | 1,860 |
| 2025-07-16 | 174.50 | 177.00 | 169.00 | 169.50 | 169.50 | 960 |
| 2025-07-15 | 170.50 | 177.50 | 168.50 | 175.00 | 175.00 | 2,460 |
| 2025-07-14 | 175.50 | 175.50 | 165.00 | 167.00 | 167.00 | 670 |
| 2025-07-11 | 171.50 | 174.00 | 171.50 | 171.50 | 171.50 | 260 |
| 2025-07-10 | 175.50 | 175.50 | 167.50 | 174.00 | 174.00 | 1,120 |
| 2025-07-09 | 180.00 | 181.00 | 175.00 | 175.00 | 175.00 | 940 |
| 2025-07-08 | 183.50 | 183.50 | 180.00 | 181.00 | 181.00 | 330 |
| 2025-07-07 | 182.50 | 183.00 | 182.00 | 182.00 | 182.00 | 100 |
| 2025-07-04 | 185.00 | 185.00 | 182.00 | 183.50 | 183.50 | 190 |
| 2025-07-03 | 183.00 | 185.00 | 182.50 | 183.00 | 183.00 | 460 |
| 2025-07-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 70 |
| 2025-07-01 | 184.00 | 185.50 | 182.50 | 183.00 | 183.00 | 810 |
| 2025-06-30 | 194.00 | 194.00 | 183.00 | 184.00 | 184.00 | 3,620 |
| 2025-06-27 | 188.50 | 192.00 | 188.50 | 189.00 | 189.00 | 230 |
| 2025-06-26 | 190.00 | 193.00 | 190.00 | 191.50 | 191.50 | 90 |
| 2025-06-25 | 191.00 | 196.00 | 191.00 | 194.00 | 194.00 | 460 |
| 2025-06-24 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | 580 |
| 2025-06-23 | 189.00 | 189.00 | 188.50 | 188.50 | 188.50 | 90 |
| 2025-06-20 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | 70 |
| 2025-06-19 | 189.50 | 202.50 | 189.00 | 191.50 | 191.50 | 3,190 |
| 2025-06-18 | 187.00 | 196.00 | 187.00 | 194.00 | 194.00 | 700 |
| 2025-06-17 | 194.50 | 194.50 | 188.00 | 192.50 | 192.50 | 130 |
| 2025-06-16 | 196.50 | 196.50 | 186.50 | 190.00 | 190.00 | 580 |
| 2025-06-13 | 189.00 | 193.00 | 188.00 | 191.50 | 191.50 | 410 |
| 2025-06-11 | 193.00 | 194.00 | 189.50 | 191.00 | 191.00 | 400 |
| 2025-06-10 | 192.00 | 195.50 | 187.00 | 189.50 | 189.50 | 410 |
| 2025-06-09 | 187.00 | 190.00 | 187.00 | 187.50 | 187.50 | 130 |
| 2025-06-06 | 191.50 | 193.50 | 187.00 | 187.00 | 187.00 | 1,210 |
| 2025-06-05 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 1,090 |
| 2025-06-04 | 194.00 | 196.50 | 190.50 | 192.00 | 192.00 | 580 |
| 2025-06-03 | 189.00 | 199.00 | 187.00 | 190.50 | 190.50 | 1,980 |
| 2025-06-02 | 196.00 | 196.00 | 189.50 | 192.00 | 192.00 | 490 |
| 2025-05-30 | 188.00 | 196.50 | 188.00 | 194.50 | 194.50 | 310 |
| 2025-05-29 | 195.00 | 197.00 | 192.50 | 193.00 | 193.00 | 320 |
| 2025-05-28 | 191.50 | 194.50 | 191.50 | 194.00 | 194.00 | 240 |
| 2025-05-27 | 187.50 | 193.50 | 186.50 | 188.00 | 188.00 | 530 |
| 2025-05-26 | 182.00 | 190.00 | 180.50 | 185.50 | 185.50 | 900 |
| 2025-05-23 | 198.00 | 205.00 | 183.50 | 183.50 | 183.50 | 4,610 |
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.