TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.628	0.660	0.612	0.616	0.616	1,220,000
2023-01-11	0.608	0.626	0.602	0.624	0.624	259,000
2023-01-10	0.606	0.608	0.598	0.608	0.608	73,000
2023-01-09	0.604	0.610	0.600	0.610	0.610	39,000
2023-01-06	0.610	0.610	0.600	0.600	0.600	73,000
2023-01-05	0.612	0.630	0.606	0.610	0.610	292,000
2023-01-04	0.600	0.620	0.592	0.612	0.612	1,200,000
2023-01-03	0.594	0.602	0.590	0.598	0.598	242,000
2022-12-30	0.588	0.610	0.588	0.600	0.600	109,000
2022-12-29	0.584	0.592	0.582	0.588	0.588	59,000
2022-12-28	0.606	0.606	0.584	0.588	0.588	142,000
2022-12-27	0.614	0.644	0.586	0.604	0.604	2,720,000
2022-12-26	0.580	0.626	0.574	0.624	0.624	610,000
2022-12-23	0.572	0.588	0.560	0.578	0.578	444,000
2022-12-22	0.572	0.572	0.554	0.572	0.572	387,000
2022-12-21	0.562	0.582	0.562	0.570	0.570	233,000
2022-12-20	0.580	0.588	0.560	0.574	0.574	55,000
2022-12-19	0.568	0.572	0.566	0.566	0.566	30,000
2022-12-16	0.558	0.580	0.558	0.574	0.574	117,000
2022-12-15	0.556	0.578	0.556	0.574	0.574	107,000
2022-12-14	0.576	0.576	0.550	0.558	0.558	105,000
2022-12-13	0.574	0.580	0.572	0.576	0.576	115,000
2022-12-12	0.578	0.582	0.574	0.574	0.574	71,000
2022-12-09	0.580	0.580	0.580	0.580	0.580	16,000
2022-12-08	0.580	0.584	0.572	0.572	0.572	25,000
2022-12-07	0.582	0.582	0.576	0.580	0.580	11,000
2022-12-06	0.594	0.594	0.580	0.580	0.580	107,000
2022-12-05	0.584	0.594	0.584	0.594	0.594	32,000
2022-12-02	0.594	0.598	0.574	0.584	0.584	46,000
2022-12-01	0.584	0.596	0.584	0.586	0.586	144,000
2022-11-30	0.584	0.598	0.582	0.582	0.582	134,000
2022-11-29	0.566	0.608	0.566	0.582	0.582	761,000
2022-11-28	0.568	0.574	0.562	0.572	0.572	228,000
2022-11-25	0.568	0.574	0.566	0.570	0.570	26,000
2022-11-24	0.568	0.598	0.566	0.568	0.568	783,000
2022-11-23	0.554	0.610	0.550	0.564	0.564	1,830,000
2022-11-22	0.554	0.554	0.548	0.550	0.550	9,000
2022-11-21	0.550	0.556	0.530	0.556	0.556	182,000
2022-11-18	0.560	0.568	0.546	0.548	0.548	100,000
2022-11-17	0.564	0.564	0.560	0.560	0.560	58,000
2022-11-16	0.556	0.560	0.544	0.554	0.554	26,000
2022-11-15	0.562	0.566	0.556	0.556	0.556	71,000
2022-11-14	0.574	0.576	0.548	0.562	0.562	620,000
2022-11-11	0.558	0.596	0.550	0.572	0.572	743,000
2022-11-10	0.554	0.558	0.544	0.550	0.550	63,000
2022-11-09	0.556	0.556	0.546	0.546	0.546	7,000
2022-11-08	0.554	0.560	0.546	0.556	0.556	41,000
2022-11-07	0.564	0.566	0.540	0.564	0.564	199,000
2022-11-03	0.570	0.604	0.570	0.570	0.570	780,000
2022-11-02	0.578	0.578	0.560	0.570	0.570	87,000
2022-11-01	0.556	0.586	0.536	0.582	0.582	312,000
2022-10-31	0.522	0.560	0.520	0.560	0.560	214,000
2022-10-28	0.522	0.530	0.512	0.528	0.528	67,000
2022-10-27	0.512	0.522	0.508	0.520	0.520	89,000
2022-10-26	0.504	0.522	0.502	0.506	0.506	65,000
2022-10-25	0.508	0.508	0.504	0.508	0.508	28,000
2022-10-24	0.500	0.510	0.498	0.508	0.508	105,000
2022-10-21	0.502	0.506	0.500	0.504	0.504	26,000
2022-10-20	0.498	0.508	0.498	0.504	0.504	104,000
2022-10-19	0.506	0.510	0.484	0.498	0.498	224,000

← NewerPage 17 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.