TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.878	6.100	5.878	5.902	5.902	665,000
2023-09-27	5.800	5.900	5.708	5.800	5.800	202,000
2023-09-26	5.718	6.000	5.566	5.748	5.748	356,000
2023-09-25	5.900	6.000	5.600	5.630	5.630	993,000
2023-09-22	5.400	5.500	5.038	5.446	5.446	610,000
2023-09-21	5.688	6.158	5.044	5.120	5.120	2,010,000
2023-09-20	6.020	6.020	4.998	5.478	5.478	1,680,000
2023-09-19	6.222	6.320	5.662	5.880	5.880	605,000
2023-09-18	6.500	6.616	6.288	6.290	6.290	585,000
2023-09-15	5.960	6.348	5.502	6.348	6.348	758,000
2023-09-14	6.824	6.824	4.820	5.902	5.902	2,870,000
2023-09-13	6.704	7.298	6.610	6.824	6.824	1,930,000
2023-09-12	6.742	6.850	6.368	6.636	6.636	396,000
2023-09-11	6.960	7.050	6.428	6.630	6.630	633,000
2023-09-08	6.702	6.778	6.034	6.732	6.732	794,000
2023-09-07	7.300	7.300	6.550	6.702	6.702	1,620,000
2023-09-06	7.514	7.568	6.950	7.294	7.294	628,000
2023-09-05	7.970	7.970	7.412	7.452	7.452	502,000
2023-09-04	7.564	7.570	7.440	7.458	7.458	537,000
2023-09-01	7.550	7.572	7.276	7.462	7.462	1,140,000
2023-08-31	7.654	7.740	7.402	7.584	7.584	474,000
2023-08-30	7.800	7.800	7.460	7.700	7.700	473,000
2023-08-29	8.100	8.132	7.686	7.788	7.788	1,940,000
2023-08-28	7.780	8.132	7.744	8.000	8.000	1,710,000
2023-08-25	7.900	8.400	7.616	7.690	7.690	2,650,000
2023-08-24	7.400	7.908	6.810	7.580	7.580	1,720,000
2023-08-23	8.578	8.950	7.182	7.890	7.890	7,960,000
2023-08-22	6.252	8.560	6.252	8.390	8.390	17,370,000
2023-08-21	5.606	6.234	5.606	6.234	6.234	1,530,000
2023-08-18	5.628	5.714	5.500	5.676	5.676	486,000
2023-08-17	5.898	5.898	5.318	5.628	5.628	1,260,000
2023-08-16	6.652	7.312	5.350	5.730	5.730	4,820,000
2023-08-15	7.422	7.632	6.014	6.652	6.652	2,240,000
2023-08-14	7.004	8.000	7.004	7.424	7.424	3,810,000
2023-08-11	6.150	7.472	5.168	7.302	7.302	5,320,000
2023-08-10	9.202	9.794	5.600	6.800	6.800	17,120,000
2023-08-09	8.900	8.908	8.594	8.908	8.908	2,000,000
2023-08-08	7.450	8.102	7.450	8.102	8.102	1,540,000
2023-08-07	6.700	7.370	6.700	7.370	7.370	2,960,000
2023-08-04	6.300	6.814	5.702	6.708	6.708	5,430,000
2023-08-03	5.900	6.200	5.900	6.200	6.200	5,630,000
2023-08-02	4.752	6.100	4.752	5.640	5.640	14,230,000
2023-08-01	3.464	4.740	3.422	4.740	4.740	14,440,000
2023-07-31	3.150	3.444	3.150	3.420	3.420	5,430,000
2023-07-28	3.198	3.198	2.912	3.010	3.010	2,220,000
2023-07-27	2.700	3.100	2.600	3.050	3.050	7,970,000
2023-07-26	2.680	2.700	2.500	2.692	2.692	3,040,000
2023-07-25	2.430	2.616	2.380	2.598	2.598	5,330,000
2023-07-24	2.314	2.500	2.250	2.380	2.380	1,740,000
2023-07-21	2.298	2.370	2.172	2.340	2.340	2,230,000
2023-07-20	2.116	2.710	1.970	2.250	2.250	16,800,000
2023-07-19	1.950	2.228	1.928	2.100	2.100	9,010,000
2023-07-18	1.904	1.926	1.896	1.926	1.926	440,000
2023-07-17	1.896	1.918	1.878	1.908	1.908	395,000
2023-07-14	1.922	1.922	1.884	1.910	1.910	201,000
2023-07-13	1.944	1.944	1.850	1.914	1.914	629,000
2023-07-12	1.950	1.950	1.888	1.944	1.944	544,000
2023-07-11	1.948	1.964	1.804	1.888	1.888	2,270,000
2023-07-10	2.000	2.012	1.864	1.948	1.948	1,050,000
2023-07-07	2.040	2.060	1.956	1.982	1.982	1,010,000

← NewerPage 14 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.