Public Joint-stock Company TNS energo Mari El RUB0.1 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 11.800 | 11.800 | 11.500 | 11.600 | 10.420 | 1,300 |
| 2021-11-05 | 11.500 | 11.800 | 11.500 | 11.800 | 10.600 | 7,500 |
| 2021-11-03 | 11.800 | 11.900 | 11.400 | 11.800 | 10.600 | 10,300 |
| 2021-11-02 | 11.800 | 11.900 | 11.600 | 11.800 | 10.600 | 14,100 |
| 2021-11-01 | 11.800 | 11.900 | 11.200 | 11.800 | 10.600 | 30,300 |
| 2021-10-29 | 11.600 | 11.800 | 11.500 | 11.800 | 10.600 | 16,000 |
| 2021-10-28 | 11.400 | 11.600 | 11.000 | 11.500 | 10.331 | 23,400 |
| 2021-10-27 | 11.600 | 11.700 | 11.300 | 11.600 | 10.420 | 12,000 |
| 2021-10-26 | 11.300 | 11.700 | 11.200 | 11.600 | 10.420 | 18,700 |
| 2021-10-25 | 11.500 | 11.700 | 11.000 | 11.200 | 10.061 | 21,000 |
| 2021-10-22 | 12.000 | 12.300 | 11.300 | 11.700 | 10.510 | 57,900 |
| 2021-10-21 | 11.700 | 11.700 | 10.900 | 11.300 | 10.151 | 79,300 |
| 2021-10-20 | 11.700 | 11.800 | 11.600 | 11.600 | 10.420 | 11,700 |
| 2021-10-19 | 11.400 | 11.900 | 11.400 | 11.700 | 10.510 | 27,700 |
| 2021-10-18 | 11.200 | 11.400 | 11.000 | 11.300 | 10.151 | 20,900 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 3.8000 RUB |
| 2022-07-12 | 0.5660 RUB |
| 2020-08-10 | 0.7548 RUB |
| 2019-06-07 | 0.7547 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.