TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.540	0.544	0.538	0.538	0.538	34,000
2022-07-25	0.530	0.540	0.528	0.538	0.538	47,000
2022-07-22	0.540	0.548	0.514	0.538	0.538	422,000
2022-07-21	0.560	0.560	0.518	0.540	0.540	846,000
2022-07-20	0.528	0.564	0.506	0.532	0.532	264,000
2022-07-19	0.524	0.538	0.496	0.524	0.524	362,000
2022-07-18	0.540	0.552	0.536	0.548	0.520	301,000
2022-07-15	0.554	0.554	0.542	0.548	0.520	276,000
2022-07-14	0.548	0.554	0.534	0.552	0.524	402,000
2022-07-13	0.588	0.588	0.534	0.558	0.530	1,770,000
2022-07-12	0.556	0.588	0.530	0.584	0.555	599,000
2022-07-11	0.544	0.552	0.536	0.550	0.522	165,000
2022-07-08	0.542	0.544	0.536	0.536	0.509	18,000
2022-07-07	0.542	0.546	0.532	0.540	0.513	77,000
2022-07-06	0.548	0.576	0.530	0.542	0.515	717,000
2022-07-05	0.550	0.560	0.522	0.550	0.522	474,000
2022-07-04	0.546	0.568	0.542	0.550	0.522	155,000
2022-07-01	0.526	0.546	0.520	0.544	0.517	405,000
2022-06-30	0.552	0.564	0.504	0.528	0.501	319,000
2022-06-29	0.556	0.564	0.554	0.554	0.526	253,000
2022-06-28	0.556	0.568	0.556	0.558	0.530	161,000
2022-06-27	0.552	0.562	0.552	0.556	0.528	220,000
2022-06-24	0.558	0.562	0.554	0.558	0.530	53,000
2022-06-23	0.544	0.568	0.538	0.546	0.519	369,000
2022-06-22	0.542	0.544	0.538	0.542	0.515	24,000
2022-06-21	0.552	0.552	0.534	0.540	0.513	553,000
2022-06-20	0.540	0.570	0.534	0.552	0.524	266,000
2022-06-17	0.538	0.546	0.538	0.540	0.513	97,000
2022-06-16	0.540	0.560	0.532	0.542	0.515	344,000
2022-06-15	0.526	0.552	0.526	0.540	0.513	145,000
2022-06-14	0.530	0.538	0.522	0.530	0.503	52,000
2022-06-10	0.534	0.538	0.524	0.534	0.507	54,000
2022-06-09	0.542	0.542	0.534	0.540	0.513	11,000
2022-06-08	0.540	0.542	0.534	0.542	0.515	65,000
2022-06-07	0.558	0.558	0.534	0.536	0.509	81,000
2022-06-06	0.538	0.554	0.534	0.554	0.526	215,000
2022-06-03	0.536	0.544	0.528	0.542	0.515	172,000
2022-06-02	0.560	0.568	0.534	0.544	0.517	469,000
2022-06-01	0.556	0.576	0.536	0.550	0.522	462,000
2022-05-31	0.548	0.580	0.530	0.544	0.517	805,000
2022-05-30	0.544	0.550	0.528	0.542	0.515	230,000
2022-05-27	0.560	0.560	0.524	0.542	0.515	609,000
2022-05-26	0.560	0.572	0.520	0.544	0.517	769,000
2022-05-25	0.580	0.588	0.530	0.570	0.541	1,130,000
2022-05-24	0.526	0.674	0.520	0.576	0.547	6,120,000
2022-05-23	0.510	0.530	0.508	0.512	0.486	682,000
2022-05-20	0.506	0.514	0.474	0.504	0.479	530,000
2022-05-19	0.488	0.520	0.476	0.514	0.488	654,000
2022-05-18	0.480	0.492	0.472	0.480	0.456	89,000
2022-05-17	0.462	0.480	0.462	0.480	0.456	66,000
2022-05-16	0.476	0.476	0.464	0.470	0.446	132,000
2022-05-13	0.480	0.494	0.450	0.470	0.446	338,000
2022-05-12	0.498	0.542	0.470	0.480	0.456	1,040,000
2022-05-11	0.508	0.508	0.478	0.494	0.469	264,000
2022-05-06	0.520	0.528	0.492	0.500	0.475	328,000
2022-05-05	0.510	0.526	0.500	0.516	0.490	104,000
2022-05-04	0.526	0.540	0.500	0.508	0.482	440,000
2022-04-29	0.534	0.548	0.498	0.520	0.494	2,510,000
2022-04-28	0.560	0.560	0.522	0.548	0.520	113,000
2022-04-27	0.532	0.568	0.520	0.556	0.528	456,000

← NewerPage 19 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.