TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.650 | 4.785 | 4.600 | 4.725 | 4.725 | 125,000 |
| 2024-06-13 | 4.695 | 4.700 | 4.380 | 4.685 | 4.685 | 173,000 |
| 2024-06-11 | 4.690 | 5.060 | 4.690 | 4.760 | 4.760 | 1,071,000 |
| 2024-06-10 | 4.780 | 4.790 | 4.675 | 4.680 | 4.680 | 110,000 |
| 2024-06-07 | 4.710 | 4.890 | 4.450 | 4.760 | 4.760 | 491,000 |
| 2024-06-06 | 4.695 | 5.070 | 4.680 | 4.695 | 4.695 | 998,000 |
| 2024-06-05 | 4.305 | 5.085 | 4.305 | 4.610 | 4.610 | 2,281,000 |
| 2024-06-04 | 3.990 | 4.250 | 3.905 | 4.250 | 4.250 | 305,000 |
| 2024-06-03 | 4.020 | 4.175 | 3.690 | 3.990 | 3.990 | 459,000 |
| 2024-05-31 | 4.535 | 4.535 | 4.000 | 4.035 | 4.035 | 393,000 |
| 2024-05-30 | 4.470 | 4.645 | 4.470 | 4.570 | 4.570 | 79,000 |
| 2024-05-29 | 4.695 | 4.720 | 4.485 | 4.525 | 4.525 | 240,000 |
| 2024-05-28 | 4.460 | 4.800 | 4.415 | 4.745 | 4.745 | 594,000 |
| 2024-05-27 | 4.595 | 4.720 | 4.350 | 4.460 | 4.460 | 247,000 |
| 2024-05-24 | 4.775 | 4.800 | 4.505 | 4.715 | 4.715 | 245,000 |
| 2024-05-23 | 4.790 | 4.890 | 4.715 | 4.765 | 4.765 | 201,000 |
| 2024-05-22 | 4.790 | 4.950 | 4.735 | 4.820 | 4.820 | 282,000 |
| 2024-05-21 | 4.850 | 4.990 | 4.700 | 4.700 | 4.700 | 284,000 |
| 2024-05-20 | 4.970 | 4.980 | 4.785 | 4.870 | 4.870 | 208,000 |
| 2024-05-17 | 4.965 | 5.080 | 4.910 | 5.000 | 5.000 | 116,000 |
| 2024-05-16 | 4.965 | 5.190 | 4.900 | 4.970 | 4.970 | 230,000 |
| 2024-05-15 | 5.040 | 5.140 | 4.805 | 4.965 | 4.965 | 488,000 |
| 2024-05-14 | 5.145 | 5.270 | 5.040 | 5.090 | 5.090 | 351,000 |
| 2024-05-13 | 5.095 | 5.150 | 5.085 | 5.140 | 5.140 | 127,000 |
| 2024-05-10 | 5.135 | 5.135 | 5.070 | 5.085 | 5.085 | 91,000 |
| 2024-05-08 | 5.135 | 5.145 | 5.055 | 5.080 | 5.080 | 184,000 |
| 2024-05-07 | 5.045 | 5.330 | 5.010 | 5.125 | 5.125 | 554,000 |
| 2024-05-06 | 5.150 | 5.195 | 4.995 | 5.050 | 5.050 | 650,000 |
| 2024-05-03 | 5.185 | 5.500 | 5.100 | 5.160 | 5.160 | 637,000 |
| 2024-05-02 | 5.255 | 5.320 | 5.050 | 5.160 | 5.160 | 306,000 |
| 2024-04-30 | 5.240 | 5.290 | 5.215 | 5.260 | 5.260 | 102,000 |
| 2024-04-29 | 5.250 | 5.300 | 5.190 | 5.215 | 5.215 | 181,000 |
| 2024-04-27 | 5.370 | 5.370 | 5.220 | 5.285 | 5.285 | 170,000 |
| 2024-04-26 | 5.300 | 5.420 | 5.205 | 5.360 | 5.360 | 569,000 |
| 2024-04-25 | 5.250 | 5.300 | 5.150 | 5.280 | 5.280 | 572,000 |
| 2024-04-24 | 5.650 | 5.745 | 5.240 | 5.270 | 5.270 | 2,270,000 |
| 2024-04-23 | 5.200 | 5.910 | 5.115 | 5.650 | 5.650 | 9,940,000 |
| 2024-04-22 | 5.070 | 5.250 | 5.070 | 5.090 | 5.090 | 849,000 |
| 2024-04-19 | 5.050 | 5.080 | 5.010 | 5.045 | 5.045 | 329,000 |
| 2024-04-18 | 5.120 | 5.145 | 5.055 | 5.070 | 5.070 | 306,000 |
| 2024-04-17 | 5.080 | 5.150 | 5.015 | 5.150 | 5.150 | 512,000 |
| 2024-04-16 | 5.115 | 5.185 | 5.005 | 5.080 | 5.080 | 342,000 |
| 2024-04-15 | 5.060 | 5.130 | 5.010 | 5.125 | 5.125 | 473,000 |
| 2024-04-12 | 5.060 | 5.150 | 5.020 | 5.060 | 5.060 | 360,000 |
| 2024-04-11 | 5.020 | 5.140 | 5.015 | 5.055 | 5.055 | 313,000 |
| 2024-04-10 | 5.100 | 5.150 | 5.045 | 5.150 | 5.150 | 206,000 |
| 2024-04-09 | 5.205 | 5.205 | 5.060 | 5.100 | 5.100 | 159,000 |
| 2024-04-08 | 5.280 | 5.435 | 5.055 | 5.150 | 5.150 | 1,210,000 |
| 2024-04-05 | 5.175 | 5.280 | 5.055 | 5.250 | 5.250 | 659,000 |
| 2024-04-04 | 5.400 | 5.400 | 5.000 | 5.145 | 5.145 | 2,210,000 |
| 2024-04-03 | 5.705 | 5.745 | 5.385 | 5.400 | 5.400 | 847,000 |
| 2024-04-02 | 5.750 | 6.035 | 5.450 | 5.700 | 5.700 | 3,240,000 |
| 2024-04-01 | 5.040 | 6.150 | 5.040 | 5.845 | 5.845 | 10,240,000 |
| 2024-03-29 | 5.205 | 5.210 | 4.925 | 5.135 | 5.135 | 829,000 |
| 2024-03-28 | 5.400 | 5.805 | 5.100 | 5.150 | 5.150 | 1,770,000 |
| 2024-03-27 | 4.960 | 5.865 | 4.930 | 5.400 | 5.400 | 9,200,000 |
| 2024-03-26 | 4.710 | 4.970 | 4.705 | 4.900 | 4.900 | 737,000 |
| 2024-03-25 | 4.755 | 4.760 | 4.550 | 4.695 | 4.695 | 327,000 |
| 2024-03-22 | 4.695 | 4.785 | 4.665 | 4.690 | 4.690 | 70,000 |
| 2024-03-21 | 4.620 | 4.700 | 4.600 | 4.635 | 4.635 | 187,000 |
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.