Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 200.00 | 204.50 | 192.00 | 192.00 | 192.00 | 1,270 |
| 2025-05-21 | 202.50 | 220.00 | 194.50 | 196.00 | 196.00 | 11,940 |
| 2025-05-20 | 202.00 | 203.50 | 197.00 | 199.00 | 199.00 | 780 |
| 2025-05-19 | 199.00 | 204.00 | 195.00 | 197.50 | 197.50 | 500 |
| 2025-05-16 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | 1,080 |
| 2025-05-15 | 199.50 | 204.00 | 193.00 | 193.00 | 193.00 | 1,350 |
| 2025-05-14 | 192.50 | 203.00 | 192.00 | 201.00 | 201.00 | 1,030 |
| 2025-05-13 | 194.00 | 205.50 | 190.50 | 192.50 | 192.50 | 4,130 |
| 2025-05-12 | 194.50 | 195.00 | 190.00 | 190.00 | 190.00 | 1,460 |
| 2025-05-08 | 189.00 | 192.50 | 189.00 | 191.00 | 191.00 | 380 |
| 2025-05-07 | 195.00 | 196.50 | 188.50 | 189.00 | 189.00 | 890 |
| 2025-05-06 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | 1,010 |
| 2025-05-05 | 191.50 | 191.50 | 185.50 | 187.50 | 187.50 | 850 |
| 2025-05-02 | 188.50 | 198.00 | 180.00 | 183.50 | 183.50 | 4,850 |
| 2025-04-30 | 197.50 | 200.00 | 185.00 | 188.00 | 188.00 | 4,770 |
| 2025-04-29 | 211.50 | 216.50 | 196.50 | 197.00 | 197.00 | 10,170 |
| 2025-04-28 | 215.00 | 222.50 | 207.00 | 210.00 | 210.00 | 6,300 |
| 2025-04-25 | 229.00 | 229.00 | 209.00 | 210.50 | 210.50 | 13,800 |
| 2025-04-24 | 222.00 | 243.00 | 216.50 | 218.50 | 218.50 | 33,870 |
| 2025-04-23 | 201.00 | 221.50 | 197.50 | 221.50 | 221.50 | 20,800 |
| 2025-04-22 | 213.00 | 219.50 | 200.00 | 201.00 | 201.00 | 24,700 |
| 2025-04-21 | 188.50 | 209.50 | 188.00 | 209.50 | 209.50 | 17,950 |
| 2025-04-18 | 190.00 | 192.50 | 188.00 | 192.00 | 192.00 | 690 |
| 2025-04-17 | 193.50 | 193.50 | 188.00 | 190.00 | 190.00 | 350 |
| 2025-04-16 | 191.00 | 193.50 | 190.50 | 191.00 | 191.00 | 350 |
| 2025-04-15 | 195.50 | 201.50 | 190.00 | 190.50 | 190.50 | 1,320 |
| 2025-04-14 | 194.50 | 211.00 | 190.00 | 190.00 | 190.00 | 6,290 |
| 2025-04-11 | 196.50 | 211.50 | 190.00 | 194.50 | 194.50 | 7,950 |
| 2025-04-10 | 188.00 | 196.50 | 184.50 | 193.00 | 193.00 | 3,130 |
| 2025-04-09 | 191.50 | 197.00 | 179.00 | 179.00 | 179.00 | 2,490 |
| 2025-04-08 | 191.00 | 198.00 | 183.00 | 185.00 | 185.00 | 2,360 |
| 2025-04-07 | 179.00 | 182.50 | 148.50 | 181.00 | 181.00 | 3,200 |
| 2025-04-04 | 189.50 | 222.50 | 182.50 | 182.50 | 182.50 | 10,460 |
| 2025-04-03 | 190.00 | 192.50 | 186.50 | 186.50 | 186.50 | 280 |
| 2025-04-02 | 192.00 | 195.50 | 191.50 | 191.50 | 191.50 | 230 |
| 2025-04-01 | 196.50 | 198.50 | 192.50 | 192.50 | 192.50 | 430 |
| 2025-03-31 | 201.00 | 201.00 | 191.00 | 196.50 | 196.50 | 1,710 |
| 2025-03-28 | 206.50 | 206.50 | 200.50 | 200.50 | 200.50 | 1,210 |
| 2025-03-27 | 209.50 | 210.50 | 206.50 | 209.00 | 209.00 | 650 |
| 2025-03-26 | 212.50 | 213.50 | 210.50 | 211.00 | 211.00 | 320 |
| 2025-03-25 | 211.50 | 215.00 | 211.50 | 215.00 | 215.00 | 120 |
| 2025-03-24 | 215.00 | 215.50 | 211.50 | 211.50 | 211.50 | 90 |
| 2025-03-21 | 213.00 | 215.50 | 212.00 | 212.00 | 212.00 | 240 |
| 2025-03-20 | 214.00 | 215.50 | 213.00 | 214.50 | 214.50 | 70 |
| 2025-03-19 | 212.00 | 216.00 | 212.00 | 215.50 | 215.50 | 270 |
| 2025-03-18 | 214.00 | 216.50 | 212.50 | 212.50 | 212.50 | 620 |
| 2025-03-17 | 212.00 | 217.00 | 211.00 | 212.50 | 212.50 | 950 |
| 2025-03-14 | 212.00 | 215.50 | 207.50 | 210.50 | 210.50 | 1,730 |
| 2025-03-13 | 210.00 | 211.50 | 210.00 | 211.00 | 211.00 | 180 |
| 2025-03-12 | 215.00 | 215.50 | 212.00 | 214.50 | 214.50 | 190 |
| 2025-03-11 | 212.00 | 218.00 | 210.00 | 216.50 | 216.50 | 1,860 |
| 2025-03-10 | 219.50 | 219.50 | 212.50 | 214.00 | 214.00 | 500 |
| 2025-03-07 | 219.00 | 222.00 | 211.00 | 212.00 | 212.00 | 2,620 |
| 2025-03-06 | 221.50 | 222.00 | 219.00 | 219.00 | 219.00 | 300 |
| 2025-03-05 | 218.00 | 223.00 | 217.50 | 222.00 | 222.00 | 820 |
| 2025-03-04 | 225.50 | 226.00 | 217.00 | 219.50 | 219.50 | 730 |
| 2025-03-03 | 219.00 | 219.00 | 215.50 | 218.00 | 218.00 | 750 |
| 2025-02-28 | 213.50 | 234.00 | 211.00 | 221.00 | 221.00 | 16,470 |
| 2025-02-27 | 224.50 | 225.50 | 212.00 | 212.00 | 212.00 | 1,670 |
| 2025-02-26 | 227.50 | 229.00 | 220.00 | 221.00 | 221.00 | 1,770 |
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.