TNS Energo Rostov-Na-Donu PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	4.000	4.300	3.820	3.990	3.990	3,970,000
2023-12-20	3.300	3.930	3.300	3.930	3.930	3,630,000
2023-12-19	2.985	3.345	2.985	3.210	3.210	2,030,000
2023-12-18	2.900	2.985	2.870	2.925	2.925	515,000
2023-12-15	2.795	2.990	2.760	2.865	2.865	303,000
2023-12-14	2.735	3.100	2.605	2.775	2.775	1,190,000
2023-12-13	2.640	2.890	2.540	2.780	2.780	1,770,000
2023-12-12	2.640	2.710	2.505	2.645	2.645	586,000
2023-12-11	2.925	3.250	2.635	2.695	2.695	1,160,000
2023-12-08	2.850	2.990	2.765	2.860	2.860	500,000
2023-12-07	2.950	2.985	2.630	2.830	2.830	2,140,000
2023-12-06	3.100	3.210	2.875	2.950	2.950	329,000
2023-12-05	3.130	3.385	2.910	3.090	3.090	991,000
2023-12-04	3.260	3.320	2.960	3.140	3.140	635,000
2023-12-01	3.325	3.470	3.230	3.255	3.255	409,000
2023-11-30	3.365	3.510	3.210	3.305	3.305	694,000
2023-11-29	3.575	3.770	3.405	3.525	3.525	1,880,000
2023-11-28	3.070	3.750	2.775	3.400	3.400	5,310,000
2023-11-27	3.500	3.550	3.020	3.080	3.080	3,300,000
2023-11-24	4.080	4.080	3.445	3.580	3.580	4,730,000
2023-11-23	4.645	4.715	4.100	4.150	4.150	962,000
2023-11-22	4.670	4.730	4.410	4.695	4.695	282,000
2023-11-21	4.820	4.860	4.475	4.590	4.590	293,000
2023-11-20	5.025	5.100	4.800	4.810	4.810	622,000
2023-11-17	5.000	5.145	4.905	5.025	5.025	636,000
2023-11-16	4.855	5.200	4.800	4.865	4.865	2,730,000
2023-11-15	4.145	4.830	3.790	4.750	4.750	1,450,000
2023-11-14	5.000	5.375	4.000	4.150	4.150	2,350,000
2023-11-13	5.500	5.725	4.700	5.090	5.090	917,000
2023-11-10	5.750	5.795	5.205	5.360	5.360	1,100,000
2023-11-09	6.085	6.095	5.700	5.785	5.785	240,000
2023-11-08	6.170	6.200	5.865	6.070	6.070	558,000
2023-11-07	6.315	6.315	6.150	6.195	6.195	163,000
2023-11-06	6.130	6.315	6.105	6.205	6.205	101,000
2023-11-03	6.275	6.305	6.105	6.305	6.305	356,000
2023-11-02	6.190	6.580	6.190	6.325	6.325	661,000
2023-11-01	6.280	6.375	6.105	6.135	6.135	430,000
2023-10-31	6.468	6.468	6.206	6.370	6.370	210,000
2023-10-30	6.228	6.680	6.148	6.466	6.466	926,000
2023-10-27	6.106	6.350	6.106	6.238	6.238	400,000
2023-10-26	6.248	6.248	6.152	6.240	6.240	165,000
2023-10-25	6.156	6.376	6.136	6.250	6.250	989,000
2023-10-24	6.518	6.872	6.136	6.404	6.404	1,110,000
2023-10-23	6.250	6.648	6.250	6.520	6.520	606,000
2023-10-20	6.850	6.850	6.136	6.450	6.450	696,000
2023-10-19	6.910	7.198	6.700	6.894	6.894	491,000
2023-10-18	6.800	7.090	6.800	7.050	7.050	1,180,000
2023-10-17	6.450	6.750	6.398	6.750	6.750	1,080,000
2023-10-16	6.292	6.700	6.282	6.422	6.422	657,000
2023-10-13	6.234	6.280	6.150	6.280	6.280	294,000
2023-10-12	6.100	6.280	6.100	6.236	6.236	289,000
2023-10-11	6.200	6.306	5.954	6.280	6.280	403,000
2023-10-10	6.260	6.350	6.050	6.240	6.240	623,000
2023-10-09	6.350	6.350	6.002	6.252	6.252	505,000
2023-10-06	6.402	6.482	6.018	6.300	6.300	489,000
2023-10-05	6.004	6.718	5.940	6.456	6.456	1,190,000
2023-10-04	5.980	6.122	5.900	6.046	6.046	327,000
2023-10-03	6.122	6.122	5.902	5.902	5.902	237,000
2023-10-02	6.050	6.126	5.944	6.126	6.126	591,000
2023-09-29	5.980	6.064	5.910	6.002	6.002	270,000

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.