Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 160.00 | 167.50 | 155.00 | 160.00 | 160.00 | 5,140 |
| 2024-11-27 | 177.00 | 177.00 | 141.00 | 155.00 | 155.00 | 28,390 |
| 2024-11-26 | 191.50 | 201.00 | 174.50 | 176.50 | 176.50 | 2,200 |
| 2024-11-25 | 201.50 | 209.00 | 188.50 | 194.00 | 194.00 | 3,790 |
| 2024-11-22 | 207.50 | 214.50 | 201.50 | 206.50 | 206.50 | 1,590 |
| 2024-11-21 | 218.00 | 219.50 | 210.50 | 211.00 | 211.00 | 1,310 |
| 2024-11-20 | 219.00 | 222.00 | 210.50 | 220.00 | 220.00 | 1,190 |
| 2024-11-19 | 217.50 | 228.00 | 210.00 | 219.00 | 219.00 | 5,700 |
| 2024-11-18 | 235.00 | 236.00 | 217.50 | 225.00 | 225.00 | 5,120 |
| 2024-11-15 | 215.00 | 235.50 | 215.00 | 235.50 | 235.50 | 15,650 |
| 2024-11-14 | 235.00 | 255.00 | 214.00 | 215.00 | 215.00 | 28,060 |
| 2024-11-13 | 190.00 | 232.50 | 190.00 | 232.50 | 232.50 | 45,850 |
| 2024-11-12 | 185.50 | 200.00 | 185.00 | 191.00 | 191.00 | 2,290 |
| 2024-11-11 | 185.00 | 188.00 | 185.00 | 186.00 | 186.00 | 200 |
| 2024-11-08 | 183.00 | 187.00 | 182.00 | 182.00 | 182.00 | 280 |
| 2024-11-07 | 182.00 | 193.50 | 181.50 | 184.50 | 184.50 | 210 |
| 2024-11-06 | 187.50 | 189.00 | 179.50 | 182.50 | 182.50 | 480 |
| 2024-11-05 | 181.00 | 182.00 | 177.50 | 181.50 | 181.50 | 530 |
| 2024-11-02 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 50 |
| 2024-11-01 | 180.00 | 180.00 | 174.50 | 177.00 | 177.00 | 70 |
| 2024-10-31 | 181.50 | 183.50 | 177.50 | 177.50 | 177.50 | 1,160 |
| 2024-10-30 | 187.00 | 187.00 | 180.00 | 184.50 | 184.50 | 360 |
| 2024-10-29 | 174.50 | 182.50 | 174.50 | 180.00 | 180.00 | 2,030 |
| 2024-10-28 | 179.50 | 179.50 | 172.50 | 175.00 | 175.00 | 1,880 |
| 2024-10-25 | 182.00 | 182.50 | 179.00 | 179.50 | 179.50 | 520 |
| 2024-10-24 | 181.00 | 183.00 | 180.00 | 180.50 | 180.50 | 940 |
| 2024-10-23 | 186.00 | 186.50 | 179.50 | 181.50 | 181.50 | 930 |
| 2024-10-22 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 160 |
| 2024-10-21 | 189.00 | 189.50 | 179.50 | 183.00 | 183.00 | 1,490 |
| 2024-10-18 | 191.00 | 192.00 | 190.00 | 190.50 | 190.50 | 200 |
| 2024-10-17 | 192.50 | 195.50 | 192.00 | 192.00 | 192.00 | 290 |
| 2024-10-16 | 192.50 | 197.50 | 192.00 | 192.00 | 192.00 | 540 |
| 2024-10-15 | 192.00 | 198.00 | 192.00 | 193.00 | 193.00 | 960 |
| 2024-10-14 | 192.00 | 193.50 | 190.00 | 193.00 | 193.00 | 410 |
| 2024-10-11 | 194.50 | 194.50 | 192.00 | 194.50 | 194.50 | 180 |
| 2024-10-10 | 194.00 | 195.00 | 191.50 | 195.00 | 195.00 | 760 |
| 2024-10-09 | 200.00 | 203.50 | 193.50 | 195.00 | 195.00 | 650 |
| 2024-10-08 | 199.50 | 199.50 | 197.00 | 197.00 | 197.00 | 70 |
| 2024-10-07 | 193.50 | 203.00 | 193.50 | 197.50 | 197.50 | 930 |
| 2024-10-04 | 190.50 | 193.50 | 189.00 | 193.50 | 193.50 | 740 |
| 2024-10-03 | 195.50 | 197.00 | 183.00 | 191.50 | 191.50 | 2,820 |
| 2024-10-02 | 202.00 | 206.50 | 195.00 | 195.00 | 195.00 | 2,430 |
| 2024-10-01 | 204.00 | 231.00 | 201.00 | 201.50 | 201.50 | 21,620 |
| 2024-09-30 | 197.50 | 211.50 | 196.50 | 198.00 | 198.00 | 1,060 |
| 2024-09-27 | 201.50 | 201.50 | 197.50 | 197.50 | 197.50 | 1,040 |
| 2024-09-26 | 203.00 | 203.00 | 201.50 | 203.00 | 203.00 | 60 |
| 2024-09-25 | 202.50 | 204.00 | 202.50 | 204.00 | 204.00 | 360 |
| 2024-09-24 | 204.00 | 204.00 | 202.50 | 202.50 | 202.50 | 370 |
| 2024-09-23 | 199.50 | 203.00 | 195.00 | 203.00 | 203.00 | 720 |
| 2024-09-20 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | 580 |
| 2024-09-19 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 320 |
| 2024-09-18 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | 90 |
| 2024-09-17 | 197.00 | 201.00 | 196.50 | 199.50 | 199.50 | 450 |
| 2024-09-16 | 189.50 | 196.00 | 189.50 | 196.00 | 196.00 | 540 |
| 2024-09-13 | 196.50 | 197.50 | 180.50 | 193.50 | 193.50 | 1,770 |
| 2024-09-12 | 196.50 | 197.00 | 193.00 | 195.00 | 195.00 | 490 |
| 2024-09-11 | 198.00 | 201.00 | 197.50 | 198.00 | 198.00 | 270 |
| 2024-09-10 | 198.00 | 199.00 | 195.50 | 199.00 | 199.00 | 200 |
| 2024-09-09 | 198.00 | 198.50 | 193.00 | 198.50 | 198.50 | 600 |
| 2024-09-06 | 199.50 | 201.00 | 195.50 | 195.50 | 195.50 | 400 |
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.