TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.990	2.002	1.928	1.980	1.980	731,000
2023-07-05	1.904	2.046	1.826	1.960	1.960	1,650,000
2023-07-04	1.958	2.030	1.892	1.900	1.900	1,020,000
2023-07-03	1.870	2.050	1.856	1.940	1.940	4,370,000
2023-06-30	1.856	1.880	1.798	1.874	1.874	1,050,000
2023-06-29	1.892	2.184	1.758	1.856	1.856	11,230,000
2023-06-28	1.720	1.868	1.676	1.822	1.822	3,280,000
2023-06-27	1.690	1.720	1.690	1.718	1.718	236,000
2023-06-26	1.700	1.712	1.638	1.712	1.712	486,000
2023-06-23	1.702	1.718	1.692	1.710	1.710	408,000
2023-06-22	1.690	1.750	1.656	1.720	1.720	981,000
2023-06-21	1.654	1.750	1.652	1.688	1.688	2,540,000
2023-06-20	1.556	1.702	1.556	1.660	1.660	1,950,000
2023-06-19	1.570	1.812	1.552	1.716	1.716	6,860,000
2023-06-16	1.512	1.594	1.512	1.550	1.550	782,000
2023-06-15	1.560	1.570	1.500	1.528	1.528	614,000
2023-06-14	1.472	1.650	1.448	1.540	1.540	3,210,000
2023-06-13	1.442	1.496	1.442	1.478	1.478	257,000
2023-06-09	1.482	1.482	1.424	1.466	1.466	565,000
2023-06-08	1.466	1.482	1.460	1.474	1.474	242,000
2023-06-07	1.484	1.486	1.472	1.480	1.480	138,000
2023-06-06	1.462	1.486	1.440	1.478	1.478	220,000
2023-06-05	1.484	1.502	1.462	1.486	1.486	285,000
2023-06-02	1.446	1.510	1.440	1.484	1.484	265,000
2023-06-01	1.454	1.470	1.440	1.456	1.456	92,000
2023-05-31	1.480	1.510	1.440	1.454	1.454	420,000
2023-05-30	1.500	1.528	1.438	1.480	1.480	964,000
2023-05-29	1.532	1.532	1.490	1.522	1.522	225,000
2023-05-26	1.510	1.540	1.494	1.526	1.526	371,000
2023-05-25	1.550	1.550	1.422	1.520	1.520	1,030,000
2023-05-24	1.580	1.806	1.500	1.542	1.542	7,400,000
2023-05-23	1.450	1.560	1.450	1.518	1.518	748,000
2023-05-22	1.400	1.678	1.364	1.440	1.440	5,150,000
2023-05-19	1.540	1.562	1.432	1.432	1.432	802,000
2023-05-18	1.544	1.578	1.500	1.558	1.558	1,240,000
2023-05-17	1.550	1.550	1.476	1.544	1.544	1,010,000
2023-05-16	1.580	1.622	1.520	1.554	1.554	849,000
2023-05-15	1.602	1.624	1.498	1.552	1.552	1,270,000
2023-05-12	1.680	1.680	1.562	1.600	1.600	753,000
2023-05-11	1.726	1.726	1.598	1.648	1.648	3,960,000
2023-05-10	1.720	1.726	1.572	1.666	1.666	3,590,000
2023-05-08	1.520	1.790	1.482	1.672	1.672	4,180,000
2023-05-05	1.500	1.780	1.434	1.518	1.518	6,940,000
2023-05-04	1.446	1.690	1.360	1.436	1.436	11,790,000
2023-05-03	1.508	1.508	1.336	1.408	1.408	1,940,000
2023-05-02	1.668	1.668	1.410	1.478	1.478	2,370,000
2023-04-28	1.820	2.098	1.600	1.652	1.652	20,570,000
2023-04-27	1.262	1.748	1.260	1.748	1.748	36,830,000
2023-04-26	1.138	1.290	1.114	1.250	1.250	6,650,000
2023-04-25	1.086	1.140	1.070	1.134	1.134	1,830,000
2023-04-24	1.090	1.092	1.052	1.088	1.088	784,000
2023-04-21	1.068	1.088	1.062	1.088	1.088	267,000
2023-04-20	1.092	1.092	1.050	1.084	1.084	470,000
2023-04-19	1.078	1.098	1.076	1.096	1.096	503,000
2023-04-18	1.076	1.110	1.066	1.072	1.072	429,000
2023-04-17	1.080	1.100	1.044	1.098	1.098	658,000
2023-04-14	1.088	1.088	1.044	1.076	1.076	999,000
2023-04-13	1.100	1.150	1.070	1.086	1.086	2,020,000
2023-04-12	1.044	1.076	1.040	1.074	1.074	832,000
2023-04-11	1.070	1.076	1.034	1.046	1.046	1,210,000

← NewerPage 15 of 22 · 1,273 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.