TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.532	0.568	0.520	0.556	0.528	456,000
2022-04-26	0.540	0.548	0.498	0.534	0.507	312,000
2022-04-25	0.558	0.558	0.528	0.530	0.503	48,000
2022-04-22	0.534	0.546	0.530	0.546	0.519	13,000
2022-04-21	0.576	0.580	0.522	0.540	0.513	381,000
2022-04-20	0.628	0.628	0.514	0.576	0.547	680,000
2022-04-19	0.620	0.650	0.604	0.616	0.585	161,000
2022-04-18	0.640	0.648	0.568	0.620	0.589	183,000
2022-04-15	0.680	0.680	0.600	0.630	0.598	399,000
2022-04-14	0.648	0.678	0.642	0.668	0.634	395,000
2022-04-13	0.680	0.686	0.632	0.646	0.614	909,000
2022-04-12	0.626	0.690	0.624	0.670	0.636	362,000
2022-04-11	0.612	0.658	0.612	0.636	0.604	293,000
2022-04-08	0.636	0.668	0.600	0.622	0.591	899,000
2022-04-07	0.626	0.646	0.596	0.636	0.604	660,000
2022-04-06	0.602	0.624	0.586	0.624	0.593	664,000
2022-04-05	0.644	0.700	0.556	0.620	0.589	2,240,000
2022-04-04	0.564	0.608	0.520	0.586	0.557	1,170,000
2022-04-01	0.510	0.550	0.478	0.528	0.501	176,000
2022-03-31	0.540	0.572	0.472	0.530	0.503	711,000
2022-03-30	0.378	0.494	0.378	0.494	0.469	785,000
2022-03-29	0.366	0.458	0.338	0.344	0.327	280,000
2022-03-28	0.314	0.450	0.314	0.366	0.348	123,000
2022-03-25	0.414	0.414	0.414	0.414	0.393	0
2022-03-24	0.414	0.414	0.414	0.414	0.393	0
2022-03-23	0.414	0.414	0.414	0.414	0.393	0
2022-03-22	0.414	0.414	0.414	0.414	0.393	0
2022-03-21	0.414	0.414	0.414	0.414	0.393	0
2022-03-18	0.414	0.414	0.414	0.414	0.393	0
2022-03-17	0.414	0.414	0.414	0.414	0.393	0
2022-03-16	0.414	0.414	0.414	0.414	0.393	0
2022-03-15	0.414	0.414	0.414	0.414	0.393	0
2022-03-14	0.414	0.414	0.414	0.414	0.393	0
2022-03-11	0.414	0.414	0.414	0.414	0.393	0
2022-03-10	0.414	0.414	0.414	0.414	0.393	0
2022-03-09	0.414	0.414	0.414	0.414	0.393	0
2022-03-04	0.414	0.414	0.414	0.414	0.393	0
2022-03-03	0.414	0.414	0.414	0.414	0.393	0
2022-03-02	0.414	0.414	0.414	0.414	0.393	0
2022-03-01	0.414	0.414	0.414	0.414	0.393	0
2022-02-28	0.414	0.414	0.414	0.414	0.393	0
2022-02-25	0.444	0.444	0.346	0.414	0.393	243,000
2022-02-24	0.430	0.432	0.310	0.330	0.313	299,000
2022-02-23	0.456	0.456	0.456	0.456	0.433	0
2022-02-22	0.460	0.460	0.414	0.454	0.431	155,000
2022-02-21	0.548	0.556	0.430	0.454	0.431	575,000
2022-02-18	0.560	0.560	0.526	0.530	0.503	186,000
2022-02-17	0.550	0.550	0.542	0.550	0.522	173,000
2022-02-16	0.568	0.572	0.544	0.558	0.530	402,000
2022-02-15	0.548	0.648	0.548	0.564	0.536	2,270,000
2022-02-14	0.532	0.558	0.510	0.542	0.515	89,000
2022-02-11	0.558	0.562	0.548	0.548	0.520	27,000
2022-02-10	0.560	0.576	0.556	0.560	0.532	81,000
2022-02-09	0.544	0.582	0.544	0.566	0.538	170,000
2022-02-08	0.548	0.570	0.534	0.566	0.538	97,000
2022-02-07	0.540	0.578	0.540	0.578	0.549	20,000
2022-02-04	0.570	0.570	0.520	0.562	0.534	115,000
2022-02-03	0.566	0.566	0.544	0.560	0.532	68,000
2022-02-02	0.558	0.574	0.544	0.570	0.541	152,000
2022-02-01	0.572	0.578	0.562	0.562	0.534	136,000

← NewerPage 20 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.