TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.065 | 3.195 | 2.975 | 3.050 | 3.050 | 297,000 |
| 2024-09-05 | 3.050 | 3.265 | 3.025 | 3.065 | 3.065 | 530,000 |
| 2024-09-04 | 3.055 | 3.055 | 2.965 | 2.965 | 2.965 | 133,000 |
| 2024-09-03 | 3.140 | 3.140 | 2.960 | 2.960 | 2.960 | 186,000 |
| 2024-09-02 | 3.305 | 3.330 | 2.950 | 2.980 | 2.980 | 403,000 |
| 2024-08-30 | 3.490 | 3.490 | 3.225 | 3.305 | 3.305 | 173,000 |
| 2024-08-29 | 3.400 | 3.500 | 3.375 | 3.400 | 3.400 | 66,000 |
| 2024-08-28 | 3.465 | 3.510 | 3.330 | 3.385 | 3.385 | 146,000 |
| 2024-08-27 | 3.485 | 3.570 | 3.450 | 3.460 | 3.460 | 255,000 |
| 2024-08-26 | 3.490 | 3.490 | 3.410 | 3.440 | 3.440 | 68,000 |
| 2024-08-23 | 3.460 | 3.475 | 3.355 | 3.370 | 3.370 | 194,000 |
| 2024-08-22 | 3.520 | 3.560 | 3.360 | 3.440 | 3.440 | 298,000 |
| 2024-08-21 | 3.700 | 3.705 | 3.500 | 3.515 | 3.515 | 370,000 |
| 2024-08-20 | 3.580 | 3.875 | 3.570 | 3.610 | 3.610 | 1,168,000 |
| 2024-08-19 | 3.690 | 4.040 | 3.400 | 3.565 | 3.565 | 1,216,000 |
| 2024-08-16 | 3.845 | 3.845 | 3.690 | 3.690 | 3.690 | 432,000 |
| 2024-08-15 | 3.950 | 4.100 | 3.805 | 3.815 | 3.815 | 585,000 |
| 2024-08-14 | 4.000 | 4.370 | 3.750 | 3.885 | 3.885 | 1,195,000 |
| 2024-08-13 | 3.530 | 4.125 | 3.500 | 4.015 | 4.015 | 1,274,000 |
| 2024-08-12 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 109,000 |
| 2024-08-09 | 3.515 | 3.620 | 3.515 | 3.585 | 3.585 | 75,000 |
| 2024-08-08 | 3.575 | 3.705 | 3.515 | 3.515 | 3.515 | 344,000 |
| 2024-08-07 | 3.610 | 3.610 | 3.505 | 3.580 | 3.580 | 132,000 |
| 2024-08-06 | 3.615 | 3.685 | 3.605 | 3.605 | 3.605 | 33,000 |
| 2024-08-05 | 3.620 | 3.715 | 3.530 | 3.600 | 3.600 | 67,000 |
| 2024-08-02 | 3.785 | 3.785 | 3.665 | 3.735 | 3.735 | 41,000 |
| 2024-08-01 | 3.625 | 3.710 | 3.590 | 3.700 | 3.700 | 49,000 |
| 2024-07-31 | 3.745 | 3.745 | 3.610 | 3.640 | 3.640 | 87,000 |
| 2024-07-30 | 3.705 | 3.880 | 3.655 | 3.680 | 3.680 | 151,000 |
| 2024-07-29 | 3.785 | 3.915 | 3.650 | 3.715 | 3.715 | 109,000 |
| 2024-07-26 | 3.950 | 3.980 | 3.790 | 3.835 | 3.835 | 79,000 |
| 2024-07-25 | 3.855 | 3.880 | 3.850 | 3.880 | 3.880 | 28,000 |
| 2024-07-24 | 3.930 | 3.945 | 3.860 | 3.910 | 3.910 | 48,000 |
| 2024-07-23 | 3.915 | 4.000 | 3.895 | 3.935 | 3.935 | 55,000 |
| 2024-07-22 | 3.835 | 4.100 | 3.765 | 3.895 | 3.895 | 254,000 |
| 2024-07-19 | 3.750 | 4.060 | 3.620 | 3.825 | 3.825 | 471,000 |
| 2024-07-18 | 3.590 | 4.195 | 3.465 | 3.710 | 3.710 | 895,000 |
| 2024-07-17 | 3.540 | 3.610 | 3.425 | 3.555 | 3.555 | 371,000 |
| 2024-07-16 | 3.630 | 3.660 | 3.540 | 3.540 | 3.540 | 88,000 |
| 2024-07-15 | 3.600 | 3.700 | 3.535 | 3.590 | 3.590 | 130,000 |
| 2024-07-12 | 3.590 | 3.635 | 3.360 | 3.575 | 3.575 | 166,000 |
| 2024-07-11 | 3.350 | 3.695 | 3.240 | 3.595 | 3.595 | 198,000 |
| 2024-07-10 | 3.730 | 3.730 | 3.335 | 3.440 | 3.440 | 330,000 |
| 2024-07-09 | 3.850 | 3.895 | 3.490 | 3.565 | 3.565 | 534,000 |
| 2024-07-08 | 3.865 | 4.000 | 3.830 | 3.845 | 3.845 | 471,000 |
| 2024-07-05 | 3.725 | 4.220 | 3.725 | 3.855 | 3.855 | 1,125,000 |
| 2024-07-04 | 3.870 | 3.915 | 3.715 | 3.740 | 3.740 | 637,000 |
| 2024-07-03 | 3.915 | 3.980 | 3.850 | 3.890 | 3.890 | 436,000 |
| 2024-07-02 | 3.850 | 4.025 | 3.810 | 3.935 | 3.935 | 296,000 |
| 2024-07-01 | 3.930 | 3.930 | 3.810 | 3.880 | 3.880 | 422,000 |
| 2024-06-28 | 4.045 | 4.045 | 3.820 | 3.930 | 3.930 | 133,000 |
| 2024-06-27 | 4.200 | 4.375 | 3.940 | 4.005 | 4.005 | 358,000 |
| 2024-06-26 | 4.000 | 4.235 | 4.000 | 4.115 | 4.115 | 181,000 |
| 2024-06-25 | 4.030 | 4.030 | 3.900 | 3.985 | 3.985 | 157,000 |
| 2024-06-24 | 4.180 | 4.210 | 3.955 | 3.990 | 3.990 | 165,000 |
| 2024-06-21 | 4.150 | 4.405 | 4.115 | 4.115 | 4.115 | 263,000 |
| 2024-06-20 | 4.070 | 4.175 | 3.895 | 4.095 | 4.095 | 285,000 |
| 2024-06-19 | 4.365 | 4.365 | 3.890 | 4.020 | 4.020 | 1,058,000 |
| 2024-06-18 | 4.655 | 4.660 | 4.360 | 4.360 | 4.360 | 118,000 |
| 2024-06-17 | 4.730 | 4.775 | 4.565 | 4.595 | 4.595 | 288,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-19 | 0.0402 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.