TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.235	2.450	2.225	2.350	2.350	286,000
2026-07-24	2.130	2.240	2.120	2.235	2.235	82,000
2026-07-23	2.235	2.235	2.150	2.210	2.210	95,000
2026-07-22	2.220	2.275	2.215	2.255	2.255	155,000
2026-07-21	2.235	2.260	2.160	2.230	2.230	298,000
2026-07-20	2.050	2.250	2.030	2.160	2.160	336,000
2026-07-17	2.135	2.200	2.060	2.125	2.125	228,000
2026-07-16	2.155	2.205	2.130	2.135	2.135	107,000
2026-07-15	2.220	2.220	2.155	2.160	2.160	78,000
2026-07-14	2.165	2.280	2.150	2.190	2.190	238,000
2026-07-13	2.165	2.200	2.145	2.165	2.165	73,000
2026-07-10	2.175	2.200	2.150	2.175	2.175	76,000
2026-07-09	2.330	2.330	2.125	2.170	2.170	1,592,000
2026-07-08	2.395	2.580	2.270	2.360	2.360	954,000
2026-07-07	2.380	2.390	2.320	2.320	2.320	35,000
2026-07-06	2.380	2.380	2.320	2.325	2.325	74,000
2026-07-03	2.375	2.390	2.310	2.365	2.365	207,000
2026-07-02	2.470	2.470	2.350	2.380	2.380	70,000
2026-07-01	2.515	2.525	2.415	2.415	2.415	145,000
2026-06-30	2.535	2.590	2.490	2.500	2.500	357,000
2026-06-29	2.450	2.590	2.425	2.435	2.435	404,000
2026-06-26	2.490	2.490	2.200	2.425	2.425	277,000
2026-06-25	2.455	2.535	2.450	2.500	2.500	219,000
2026-06-24	2.610	2.610	2.460	2.510	2.510	127,000
2026-06-23	2.610	2.645	2.520	2.615	2.615	128,000
2026-06-22	2.790	2.790	2.540	2.640	2.640	282,000
2026-06-19	2.855	2.890	2.790	2.825	2.825	59,000
2026-06-18	2.930	2.930	2.835	2.895	2.895	106,000
2026-06-17	2.935	2.940	2.890	2.905	2.905	115,000
2026-06-16	3.120	3.120	2.950	2.960	2.960	158,000
2026-06-15	2.890	3.120	2.890	3.120	3.120	176,000
2026-06-11	2.945	3.045	2.885	2.970	2.970	93,000
2026-06-10	2.835	3.040	2.800	2.900	2.900	125,000
2026-06-09	2.945	2.965	2.830	2.855	2.855	96,000
2026-06-08	3.005	3.040	2.940	2.940	2.940	55,000
2026-06-05	3.020	3.050	3.000	3.020	3.020	52,000
2026-06-04	3.045	3.065	3.025	3.065	3.065	17,000
2026-06-03	3.055	3.160	3.025	3.025	3.025	54,000
2026-06-02	3.060	3.060	3.005	3.015	3.015	63,000
2026-06-01	2.975	3.070	2.975	2.990	2.990	178,000
2026-05-29	2.955	2.985	2.935	2.950	2.950	40,000
2026-05-28	3.035	3.035	2.925	2.975	2.975	160,000
2026-05-27	3.075	3.120	2.885	3.025	3.025	482,000
2026-05-26	3.280	3.280	3.030	3.120	3.120	336,000
2026-05-25	3.095	3.550	3.080	3.220	3.220	1,648,000
2026-05-22	3.135	3.140	3.090	3.120	3.120	21,000
2026-05-21	3.130	3.145	3.125	3.140	3.140	19,000
2026-05-20	3.115	3.150	3.110	3.140	3.140	38,000
2026-05-19	3.145	3.150	3.115	3.130	3.130	37,000
2026-05-18	3.180	3.180	3.130	3.130	3.130	28,000
2026-05-15	3.135	3.170	3.135	3.165	3.165	30,000
2026-05-14	3.210	3.220	3.105	3.110	3.110	73,000
2026-05-13	3.185	3.230	3.185	3.220	3.220	62,000
2026-05-12	3.170	3.190	3.145	3.175	3.175	110,000
2026-05-11	3.160	3.235	3.150	3.175	3.175	40,000
2026-05-08	3.055	3.240	3.055	3.180	3.180	265,000
2026-05-07	3.050	3.090	3.010	3.060	3.060	161,000
2026-05-06	3.105	3.120	3.005	3.065	3.065	288,000
2026-05-05	3.110	3.135	3.090	3.110	3.110	44,000
2026-05-04	3.095	3.215	3.065	3.105	3.105	220,000

← NewerPage 2 of 22 · 1,271 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.