GK TNS energo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | 84 |
| 2022-01-28 | 825.00 | 845.00 | 810.00 | 810.00 | 810.00 | 323 |
| 2022-01-27 | 800.00 | 860.00 | 770.00 | 795.00 | 795.00 | 599 |
| 2022-01-26 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 211 |
| 2022-01-25 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 5 |
| 2022-01-24 | 835.00 | 835.00 | 770.00 | 805.00 | 805.00 | 420 |
| 2022-01-21 | 870.00 | 870.00 | 835.00 | 855.00 | 855.00 | 323 |
| 2022-01-20 | 880.00 | 890.00 | 860.00 | 880.00 | 880.00 | 81 |
| 2022-01-19 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 25 |
| 2022-01-18 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | 91 |
| 2022-01-17 | 915.00 | 915.00 | 895.00 | 900.00 | 900.00 | 49 |
| 2022-01-14 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 20 |
| 2022-01-13 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 18 |
| 2022-01-12 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 61 |
| 2022-01-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1 |
| 2022-01-10 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 7 |
| 2022-01-07 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2022-01-06 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 6 |
| 2022-01-05 | 920.00 | 930.00 | 915.00 | 915.00 | 915.00 | 29 |
| 2022-01-04 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 79 |
| 2022-01-03 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | 15 |
| 2021-12-30 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 8 |
| 2021-12-29 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1 |
| 2021-12-28 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 81 |
| 2021-12-27 | 925.00 | 925.00 | 915.00 | 915.00 | 915.00 | 12 |
| 2021-12-24 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 28 |
| 2021-12-23 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 7 |
| 2021-12-22 | 905.00 | 920.00 | 905.00 | 910.00 | 910.00 | 25 |
| 2021-12-21 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 15 |
| 2021-12-20 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 5 |
| 2021-12-17 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2021-12-16 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 7 |
| 2021-12-15 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 466 |
| 2021-12-14 | 905.00 | 920.00 | 905.00 | 915.00 | 915.00 | 13 |
| 2021-12-13 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 123 |
| 2021-12-10 | 915.00 | 920.00 | 910.00 | 910.00 | 910.00 | 36 |
| 2021-12-09 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | 64 |
| 2021-12-08 | 920.00 | 935.00 | 910.00 | 915.00 | 915.00 | 86 |
| 2021-12-07 | 905.00 | 920.00 | 905.00 | 910.00 | 910.00 | 107 |
| 2021-12-06 | 940.00 | 940.00 | 905.00 | 920.00 | 920.00 | 129 |
| 2021-12-03 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 18 |
| 2021-12-02 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 27 |
| 2021-12-01 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 37 |
| 2021-11-30 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 95 |
| 2021-11-29 | 920.00 | 920.00 | 905.00 | 920.00 | 920.00 | 153 |
| 2021-11-26 | 935.00 | 935.00 | 915.00 | 920.00 | 920.00 | 307 |
| 2021-11-25 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 762 |
| 2021-11-24 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 48 |
| 2021-11-23 | 940.00 | 940.00 | 925.00 | 925.00 | 925.00 | 131 |
| 2021-11-22 | 945.00 | 965.00 | 930.00 | 945.00 | 945.00 | 813 |
| 2021-11-19 | 950.00 | 955.00 | 950.00 | 950.00 | 950.00 | 209 |
| 2021-11-18 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 4 |
| 2021-11-17 | 960.00 | 985.00 | 955.00 | 955.00 | 955.00 | 86 |
| 2021-11-16 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 9 |
| 2021-11-15 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 20 |
| 2021-11-12 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 67 |
| 2021-11-11 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 24 |
| 2021-11-10 | 965.00 | 985.00 | 965.00 | 965.00 | 965.00 | 175 |
| 2021-11-09 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 17 |
| 2021-11-08 | 970.00 | 1,045.00 | 955.00 | 960.00 | 960.00 | 487 |
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.