TNS Energo Mariy El PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 15.000 | 15.100 | 14.500 | 14.700 | 14.689 | 15,600 |
| 2021-11-05 | 15.200 | 15.300 | 14.600 | 15.000 | 14.989 | 7,200 |
| 2021-11-03 | 14.700 | 15.400 | 14.700 | 15.000 | 14.989 | 21,400 |
| 2021-11-02 | 14.800 | 15.400 | 14.700 | 15.000 | 14.989 | 13,100 |
| 2021-11-01 | 15.000 | 15.100 | 14.700 | 14.800 | 14.789 | 8,200 |
| 2021-10-29 | 14.500 | 15.000 | 14.500 | 15.000 | 14.989 | 6,700 |
| 2021-10-28 | 15.000 | 15.000 | 14.400 | 14.700 | 14.689 | 11,400 |
| 2021-10-27 | 14.900 | 15.000 | 14.700 | 14.700 | 14.689 | 11,600 |
| 2021-10-26 | 14.800 | 15.100 | 14.700 | 14.700 | 14.689 | 10,800 |
| 2021-10-25 | 15.200 | 15.200 | 14.500 | 14.700 | 14.689 | 21,900 |
| 2021-10-22 | 15.500 | 15.800 | 15.100 | 15.100 | 15.089 | 11,200 |
| 2021-10-21 | 15.500 | 15.600 | 15.100 | 15.400 | 15.388 | 18,000 |
| 2021-10-20 | 15.400 | 15.500 | 15.200 | 15.500 | 15.488 | 18,600 |
| 2021-10-19 | 14.700 | 16.000 | 14.700 | 15.500 | 15.488 | 81,100 |
| 2021-10-18 | 15.000 | 15.000 | 14.400 | 14.700 | 14.689 | 39,300 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.0061 RUB |
| 2022-07-12 | 0.0092 RUB |
| 2020-08-10 | 0.0103 RUB |
| 2019-06-07 | 0.0117 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.