TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.070	1.178	1.010	1.074	1.074	6,320,000
2023-04-07	1.172	1.494	1.010	1.070	1.070	24,630,000
2023-04-06	0.764	1.068	0.764	1.068	1.068	14,420,000
2023-04-05	0.726	0.768	0.726	0.756	0.756	1,070,000
2023-04-04	0.724	0.726	0.718	0.726	0.726	341,000
2023-04-03	0.728	0.728	0.716	0.722	0.722	160,000
2023-03-31	0.720	0.720	0.714	0.720	0.720	95,000
2023-03-30	0.726	0.726	0.716	0.720	0.720	81,000
2023-03-29	0.728	0.730	0.718	0.720	0.720	198,000
2023-03-28	0.728	0.740	0.718	0.722	0.722	50,000
2023-03-27	0.714	0.728	0.714	0.728	0.728	125,000
2023-03-24	0.724	0.724	0.720	0.720	0.720	11,000
2023-03-23	0.722	0.730	0.720	0.720	0.720	82,000
2023-03-22	0.718	0.724	0.690	0.716	0.716	540,000
2023-03-21	0.712	0.732	0.712	0.718	0.718	411,000
2023-03-20	0.714	0.720	0.714	0.718	0.718	100,000
2023-03-17	0.726	0.726	0.708	0.716	0.716	418,000
2023-03-16	0.734	0.734	0.714	0.722	0.722	381,000
2023-03-15	0.740	0.748	0.732	0.734	0.734	764,000
2023-03-14	0.742	0.786	0.728	0.728	0.728	1,380,000
2023-03-13	0.732	0.736	0.722	0.726	0.726	218,000
2023-03-10	0.736	0.750	0.718	0.738	0.738	817,000
2023-03-09	0.740	0.740	0.710	0.734	0.734	266,000
2023-03-07	0.712	0.740	0.712	0.736	0.736	263,000
2023-03-06	0.710	0.722	0.698	0.722	0.722	430,000
2023-03-03	0.714	0.714	0.702	0.710	0.710	519,000
2023-03-02	0.736	0.750	0.700	0.710	0.710	544,000
2023-03-01	0.700	0.734	0.700	0.734	0.734	1,140,000
2023-02-28	0.680	0.780	0.666	0.720	0.720	3,690,000
2023-02-27	0.650	0.680	0.650	0.676	0.676	611,000
2023-02-24	0.662	0.670	0.640	0.644	0.644	486,000
2023-02-22	0.664	0.716	0.644	0.674	0.674	489,000
2023-02-21	0.658	0.680	0.648	0.670	0.670	421,000
2023-02-20	0.650	0.670	0.632	0.632	0.632	556,000
2023-02-17	0.686	0.686	0.630	0.642	0.642	570,000
2023-02-16	0.660	0.830	0.632	0.674	0.674	8,420,000
2023-02-15	0.720	0.724	0.646	0.660	0.660	1,400,000
2023-02-14	0.624	0.842	0.618	0.704	0.704	14,450,000
2023-02-13	0.634	0.642	0.616	0.618	0.618	1,120,000
2023-02-10	0.624	0.628	0.622	0.628	0.628	21,000
2023-02-09	0.622	0.634	0.608	0.624	0.624	655,000
2023-02-08	0.624	0.650	0.614	0.638	0.638	374,000
2023-02-07	0.624	0.628	0.616	0.620	0.620	33,000
2023-02-06	0.620	0.624	0.618	0.622	0.622	30,000
2023-02-03	0.620	0.622	0.620	0.620	0.620	10,000
2023-02-02	0.632	0.632	0.620	0.620	0.620	46,000
2023-02-01	0.626	0.630	0.622	0.626	0.626	70,000
2023-01-31	0.622	0.628	0.616	0.628	0.628	75,000
2023-01-30	0.630	0.630	0.616	0.624	0.624	189,000
2023-01-27	0.628	0.632	0.622	0.630	0.630	54,000
2023-01-26	0.632	0.650	0.626	0.630	0.630	83,000
2023-01-25	0.636	0.636	0.622	0.628	0.628	158,000
2023-01-24	0.636	0.648	0.634	0.634	0.634	125,000
2023-01-23	0.636	0.648	0.632	0.636	0.636	81,000
2023-01-20	0.648	0.648	0.632	0.640	0.640	77,000
2023-01-19	0.646	0.660	0.638	0.650	0.650	127,000
2023-01-18	0.632	0.662	0.632	0.642	0.642	402,000
2023-01-17	0.612	0.630	0.606	0.630	0.630	256,000
2023-01-16	0.618	0.624	0.598	0.612	0.612	264,000
2023-01-13	0.618	0.636	0.616	0.620	0.620	164,000

← NewerPage 16 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.