TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.516	0.516	0.498	0.504	0.504	354,000
2022-10-17	0.514	0.532	0.504	0.516	0.516	58,000
2022-10-14	0.522	0.532	0.518	0.520	0.520	14,000
2022-10-13	0.528	0.532	0.518	0.524	0.524	28,000
2022-10-12	0.514	0.554	0.514	0.514	0.514	145,000
2022-10-11	0.520	0.520	0.492	0.512	0.512	71,000
2022-10-10	0.506	0.560	0.504	0.522	0.522	249,000
2022-10-07	0.520	0.520	0.518	0.518	0.518	14,000
2022-10-06	0.508	0.520	0.506	0.520	0.520	13,000
2022-10-05	0.502	0.508	0.500	0.504	0.504	54,000
2022-10-04	0.490	0.512	0.490	0.510	0.510	60,000
2022-10-03	0.510	0.518	0.470	0.504	0.504	55,000
2022-09-30	0.490	0.506	0.474	0.504	0.504	75,000
2022-09-29	0.490	0.492	0.464	0.486	0.486	99,000
2022-09-28	0.472	0.500	0.470	0.490	0.490	182,000
2022-09-27	0.494	0.514	0.456	0.476	0.476	545,000
2022-09-26	0.528	0.628	0.468	0.494	0.494	834,000
2022-09-23	0.540	0.540	0.530	0.530	0.530	49,000
2022-09-22	0.546	0.546	0.530	0.544	0.544	114,000
2022-09-21	0.550	0.560	0.456	0.542	0.542	387,000
2022-09-20	0.588	0.610	0.564	0.570	0.570	447,000
2022-09-19	0.572	0.618	0.570	0.598	0.598	1,190,000
2022-09-16	0.578	0.588	0.572	0.574	0.574	365,000
2022-09-15	0.596	0.606	0.570	0.588	0.588	1,250,000
2022-09-14	0.554	0.714	0.554	0.606	0.606	15,420,000
2022-09-13	0.538	0.568	0.536	0.552	0.552	1,190,000
2022-09-12	0.538	0.538	0.536	0.538	0.538	37,000
2022-09-09	0.536	0.540	0.534	0.536	0.536	64,000
2022-09-08	0.536	0.538	0.532	0.534	0.534	80,000
2022-09-07	0.532	0.540	0.532	0.538	0.538	100,000
2022-09-06	0.538	0.538	0.530	0.536	0.536	54,000
2022-09-05	0.530	0.538	0.530	0.536	0.536	61,000
2022-09-02	0.532	0.536	0.532	0.536	0.536	40,000
2022-09-01	0.530	0.536	0.530	0.534	0.534	85,000
2022-08-31	0.524	0.536	0.520	0.534	0.534	123,000
2022-08-30	0.542	0.560	0.526	0.536	0.536	944,000
2022-08-29	0.540	0.542	0.534	0.542	0.542	130,000
2022-08-26	0.542	0.542	0.536	0.542	0.542	37,000
2022-08-25	0.540	0.542	0.540	0.540	0.540	15,000
2022-08-24	0.534	0.544	0.534	0.540	0.540	296,000
2022-08-23	0.538	0.542	0.534	0.542	0.542	37,000
2022-08-22	0.540	0.556	0.532	0.538	0.538	59,000
2022-08-19	0.534	0.540	0.534	0.536	0.536	26,000
2022-08-18	0.538	0.542	0.536	0.536	0.536	78,000
2022-08-17	0.538	0.538	0.532	0.538	0.538	86,000
2022-08-16	0.538	0.542	0.536	0.538	0.538	25,000
2022-08-15	0.538	0.538	0.534	0.534	0.534	35,000
2022-08-12	0.536	0.540	0.534	0.540	0.540	34,000
2022-08-11	0.536	0.542	0.536	0.542	0.542	59,000
2022-08-10	0.550	0.550	0.536	0.540	0.540	54,000
2022-08-09	0.542	0.556	0.536	0.556	0.556	30,000
2022-08-08	0.530	0.550	0.530	0.550	0.550	74,000
2022-08-05	0.536	0.540	0.534	0.536	0.536	45,000
2022-08-04	0.548	0.548	0.532	0.542	0.542	103,000
2022-08-03	0.548	0.548	0.542	0.542	0.542	3,000
2022-08-02	0.546	0.552	0.540	0.540	0.540	28,000
2022-08-01	0.540	0.556	0.540	0.542	0.542	90,000
2022-07-29	0.542	0.558	0.532	0.548	0.548	167,000
2022-07-28	0.528	0.552	0.528	0.538	0.538	133,000
2022-07-27	0.544	0.544	0.520	0.538	0.538	140,000

← NewerPage 18 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.