Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 226.00 | 229.50 | 223.50 | 228.00 | 228.00 | 600 |
| 2025-02-24 | 221.50 | 234.00 | 220.50 | 227.00 | 227.00 | 4,110 |
| 2025-02-21 | 223.00 | 224.00 | 221.00 | 223.50 | 223.50 | 1,100 |
| 2025-02-20 | 224.00 | 225.50 | 220.50 | 223.00 | 223.00 | 1,330 |
| 2025-02-19 | 220.00 | 224.00 | 219.00 | 220.00 | 220.00 | 1,260 |
| 2025-02-18 | 224.50 | 224.50 | 220.50 | 220.50 | 220.50 | 520 |
| 2025-02-17 | 218.00 | 230.50 | 218.00 | 224.00 | 224.00 | 4,380 |
| 2025-02-14 | 221.00 | 221.00 | 215.50 | 216.00 | 216.00 | 1,350 |
| 2025-02-13 | 225.00 | 230.00 | 216.00 | 218.50 | 218.50 | 6,950 |
| 2025-02-12 | 214.50 | 235.00 | 210.50 | 223.00 | 223.00 | 18,290 |
| 2025-02-11 | 210.00 | 215.00 | 208.50 | 214.00 | 214.00 | 2,630 |
| 2025-02-10 | 210.50 | 212.00 | 206.50 | 210.00 | 210.00 | 1,310 |
| 2025-02-07 | 214.50 | 216.00 | 209.00 | 209.50 | 209.50 | 1,430 |
| 2025-02-06 | 218.00 | 218.00 | 212.50 | 217.00 | 217.00 | 940 |
| 2025-02-05 | 220.00 | 220.00 | 208.50 | 211.00 | 211.00 | 2,390 |
| 2025-02-04 | 220.50 | 233.00 | 215.00 | 218.00 | 218.00 | 10,340 |
| 2025-02-03 | 217.50 | 223.00 | 212.50 | 214.00 | 214.00 | 2,000 |
| 2025-01-31 | 225.50 | 230.00 | 218.00 | 218.00 | 218.00 | 2,150 |
| 2025-01-30 | 222.50 | 229.50 | 213.50 | 225.00 | 225.00 | 4,400 |
| 2025-01-29 | 219.00 | 233.00 | 217.00 | 217.00 | 217.00 | 10,840 |
| 2025-01-28 | 214.00 | 232.50 | 212.00 | 214.50 | 214.50 | 18,250 |
| 2025-01-27 | 220.00 | 222.50 | 204.50 | 212.00 | 212.00 | 7,670 |
| 2025-01-24 | 225.00 | 239.50 | 215.00 | 218.50 | 218.50 | 8,090 |
| 2025-01-23 | 257.00 | 269.50 | 226.50 | 226.50 | 226.50 | 26,310 |
| 2025-01-22 | 212.50 | 253.50 | 212.50 | 251.00 | 251.00 | 42,170 |
| 2025-01-21 | 205.00 | 215.00 | 204.50 | 211.00 | 211.00 | 8,990 |
| 2025-01-20 | 199.00 | 217.50 | 195.00 | 206.50 | 206.50 | 9,430 |
| 2025-01-17 | 191.00 | 224.00 | 191.00 | 198.00 | 198.00 | 25,930 |
| 2025-01-16 | 190.50 | 191.50 | 187.50 | 190.50 | 190.50 | 1,310 |
| 2025-01-15 | 188.00 | 195.00 | 186.00 | 188.00 | 188.00 | 2,410 |
| 2025-01-14 | 191.00 | 191.00 | 184.00 | 187.50 | 187.50 | 1,140 |
| 2025-01-13 | 182.00 | 191.00 | 182.00 | 190.00 | 190.00 | 2,630 |
| 2025-01-10 | 180.00 | 185.50 | 174.50 | 181.50 | 181.50 | 2,590 |
| 2025-01-09 | 181.00 | 186.00 | 170.00 | 179.50 | 179.50 | 3,890 |
| 2025-01-08 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2,720 |
| 2025-01-06 | 167.50 | 169.50 | 167.50 | 169.50 | 169.50 | 260 |
| 2025-01-03 | 169.50 | 170.00 | 165.50 | 169.50 | 169.50 | 650 |
| 2024-12-30 | 170.00 | 180.00 | 165.00 | 168.50 | 168.50 | 5,560 |
| 2024-12-28 | 169.00 | 172.00 | 168.50 | 170.00 | 170.00 | 800 |
| 2024-12-27 | 170.50 | 171.00 | 167.50 | 167.50 | 167.50 | 510 |
| 2024-12-26 | 170.00 | 171.50 | 168.50 | 170.00 | 170.00 | 830 |
| 2024-12-25 | 170.00 | 171.00 | 165.00 | 171.00 | 171.00 | 930 |
| 2024-12-24 | 173.50 | 174.50 | 167.00 | 173.00 | 173.00 | 1,540 |
| 2024-12-23 | 167.00 | 179.00 | 166.00 | 172.50 | 172.50 | 2,950 |
| 2024-12-20 | 158.50 | 166.50 | 156.00 | 163.50 | 163.50 | 3,040 |
| 2024-12-19 | 164.00 | 169.50 | 159.00 | 159.50 | 159.50 | 2,380 |
| 2024-12-18 | 154.00 | 168.00 | 153.00 | 161.00 | 161.00 | 4,430 |
| 2024-12-17 | 156.00 | 159.00 | 152.50 | 155.00 | 155.00 | 300 |
| 2024-12-16 | 159.00 | 159.00 | 154.00 | 154.50 | 154.50 | 1,430 |
| 2024-12-13 | 159.50 | 161.50 | 158.00 | 161.00 | 161.00 | 1,030 |
| 2024-12-12 | 161.00 | 164.00 | 158.00 | 162.50 | 162.50 | 2,410 |
| 2024-12-11 | 162.50 | 166.00 | 157.00 | 164.50 | 164.50 | 1,840 |
| 2024-12-10 | 164.00 | 166.00 | 158.00 | 159.50 | 159.50 | 730 |
| 2024-12-09 | 157.50 | 165.50 | 157.50 | 164.00 | 164.00 | 1,020 |
| 2024-12-06 | 162.00 | 165.50 | 157.00 | 160.00 | 160.00 | 1,440 |
| 2024-12-05 | 158.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2,330 |
| 2024-12-04 | 160.00 | 178.50 | 154.00 | 157.00 | 157.00 | 11,590 |
| 2024-12-03 | 168.00 | 168.00 | 155.00 | 163.00 | 163.00 | 3,630 |
| 2024-12-02 | 168.00 | 171.50 | 167.00 | 169.50 | 169.50 | 960 |
| 2024-11-29 | 156.00 | 171.00 | 156.00 | 168.00 | 168.00 | 4,740 |
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.