TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 4.825 | 4.825 | 4.600 | 4.600 | 4.600 | 273,000 |
| 2024-03-19 | 4.705 | 5.005 | 4.635 | 4.660 | 4.660 | 707,000 |
| 2024-03-18 | 4.760 | 4.875 | 4.660 | 4.750 | 4.750 | 286,000 |
| 2024-03-15 | 4.880 | 4.885 | 4.625 | 4.720 | 4.720 | 321,000 |
| 2024-03-14 | 5.090 | 5.155 | 4.700 | 4.740 | 4.740 | 734,000 |
| 2024-03-13 | 4.665 | 5.280 | 4.615 | 5.015 | 5.015 | 3,290,000 |
| 2024-03-12 | 4.700 | 4.795 | 4.565 | 4.610 | 4.610 | 350,000 |
| 2024-03-11 | 4.575 | 4.715 | 4.460 | 4.685 | 4.685 | 393,000 |
| 2024-03-07 | 4.640 | 4.685 | 4.515 | 4.575 | 4.575 | 346,000 |
| 2024-03-06 | 4.705 | 4.760 | 4.635 | 4.670 | 4.670 | 323,000 |
| 2024-03-05 | 4.790 | 4.795 | 4.600 | 4.725 | 4.725 | 312,000 |
| 2024-03-04 | 4.705 | 4.825 | 4.680 | 4.715 | 4.715 | 210,000 |
| 2024-03-01 | 4.625 | 4.800 | 4.625 | 4.755 | 4.755 | 258,000 |
| 2024-02-29 | 4.750 | 4.845 | 4.570 | 4.625 | 4.625 | 229,000 |
| 2024-02-28 | 4.765 | 4.880 | 4.700 | 4.740 | 4.740 | 240,000 |
| 2024-02-27 | 4.870 | 5.045 | 4.710 | 4.835 | 4.835 | 869,000 |
| 2024-02-26 | 4.835 | 4.880 | 4.520 | 4.785 | 4.785 | 1,340,000 |
| 2024-02-22 | 4.570 | 4.800 | 4.520 | 4.600 | 4.600 | 589,000 |
| 2024-02-21 | 4.775 | 4.845 | 4.400 | 4.510 | 4.510 | 864,000 |
| 2024-02-20 | 5.020 | 5.060 | 4.795 | 4.860 | 4.860 | 632,000 |
| 2024-02-19 | 5.130 | 5.140 | 4.950 | 5.055 | 5.055 | 270,000 |
| 2024-02-16 | 5.120 | 5.150 | 5.000 | 5.020 | 5.020 | 197,000 |
| 2024-02-15 | 5.140 | 5.150 | 5.000 | 5.110 | 5.110 | 477,000 |
| 2024-02-14 | 5.405 | 5.405 | 5.000 | 5.125 | 5.125 | 1,980,000 |
| 2024-02-13 | 4.520 | 5.480 | 4.510 | 5.345 | 5.345 | 2,740,000 |
| 2024-02-12 | 4.865 | 4.865 | 4.480 | 4.525 | 4.525 | 804,000 |
| 2024-02-09 | 5.085 | 5.085 | 4.660 | 4.775 | 4.775 | 1,910,000 |
| 2024-02-08 | 5.185 | 5.560 | 4.850 | 5.065 | 5.065 | 1,440,000 |
| 2024-02-07 | 5.280 | 5.395 | 5.155 | 5.205 | 5.205 | 408,000 |
| 2024-02-06 | 5.395 | 5.450 | 5.120 | 5.240 | 5.240 | 987,000 |
| 2024-02-05 | 5.315 | 5.425 | 5.165 | 5.180 | 5.180 | 514,000 |
| 2024-02-02 | 5.650 | 5.670 | 5.205 | 5.315 | 5.315 | 1,320,000 |
| 2024-02-01 | 5.515 | 5.600 | 5.330 | 5.330 | 5.330 | 241,000 |
| 2024-01-31 | 5.420 | 5.595 | 5.380 | 5.575 | 5.575 | 586,000 |
| 2024-01-30 | 5.545 | 5.545 | 5.215 | 5.425 | 5.425 | 673,000 |
| 2024-01-29 | 5.605 | 5.605 | 5.330 | 5.465 | 5.465 | 1,020,000 |
| 2024-01-26 | 5.610 | 5.785 | 5.500 | 5.630 | 5.630 | 202,000 |
| 2024-01-25 | 5.740 | 5.790 | 5.600 | 5.695 | 5.695 | 335,000 |
| 2024-01-24 | 5.690 | 5.795 | 5.685 | 5.740 | 5.740 | 352,000 |
| 2024-01-23 | 5.750 | 5.880 | 5.500 | 5.665 | 5.665 | 1,050,000 |
| 2024-01-22 | 5.950 | 5.950 | 5.600 | 5.745 | 5.745 | 1,210,000 |
| 2024-01-19 | 5.685 | 5.890 | 5.590 | 5.825 | 5.825 | 703,000 |
| 2024-01-18 | 5.580 | 5.895 | 5.580 | 5.700 | 5.700 | 821,000 |
| 2024-01-17 | 5.665 | 5.735 | 5.420 | 5.575 | 5.575 | 906,000 |
| 2024-01-16 | 5.880 | 5.900 | 5.450 | 5.680 | 5.680 | 2,700,000 |
| 2024-01-15 | 5.400 | 6.100 | 5.400 | 5.880 | 5.880 | 3,050,000 |
| 2024-01-12 | 5.450 | 5.555 | 5.110 | 5.555 | 5.555 | 2,460,000 |
| 2024-01-11 | 4.785 | 5.330 | 4.785 | 5.060 | 5.060 | 2,700,000 |
| 2024-01-10 | 4.605 | 4.925 | 4.510 | 4.785 | 4.785 | 2,210,000 |
| 2024-01-09 | 4.235 | 4.610 | 4.200 | 4.460 | 4.460 | 2,180,000 |
| 2024-01-08 | 3.980 | 4.310 | 3.850 | 4.200 | 4.200 | 1,130,000 |
| 2024-01-05 | 4.045 | 4.045 | 3.795 | 3.925 | 3.925 | 749,000 |
| 2024-01-04 | 3.895 | 3.920 | 3.750 | 3.855 | 3.855 | 629,000 |
| 2024-01-03 | 3.740 | 3.955 | 3.500 | 3.870 | 3.870 | 1,450,000 |
| 2023-12-29 | 3.230 | 3.605 | 3.230 | 3.590 | 3.590 | 1,070,000 |
| 2023-12-28 | 3.305 | 3.400 | 3.205 | 3.285 | 3.285 | 343,000 |
| 2023-12-27 | 3.435 | 3.600 | 3.350 | 3.355 | 3.355 | 568,000 |
| 2023-12-26 | 3.870 | 3.870 | 3.380 | 3.430 | 3.430 | 1,050,000 |
| 2023-12-25 | 3.525 | 4.060 | 3.525 | 3.660 | 3.660 | 788,000 |
| 2023-12-22 | 4.100 | 4.235 | 3.820 | 3.830 | 3.830 | 1,500,000 |
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.