TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.155 | 3.155 | 3.060 | 3.085 | 3.085 | 85,000 |
| 2026-04-29 | 3.170 | 3.170 | 3.060 | 3.085 | 3.085 | 203,000 |
| 2026-04-28 | 3.200 | 3.205 | 3.145 | 3.195 | 3.195 | 69,000 |
| 2026-04-27 | 3.285 | 3.320 | 3.200 | 3.220 | 3.220 | 170,000 |
| 2026-04-24 | 3.340 | 3.340 | 3.250 | 3.300 | 3.300 | 98,000 |
| 2026-04-23 | 3.335 | 3.340 | 3.250 | 3.320 | 3.320 | 428,000 |
| 2026-04-22 | 3.285 | 3.565 | 3.285 | 3.360 | 3.360 | 1,799,000 |
| 2026-04-21 | 3.260 | 3.395 | 3.200 | 3.340 | 3.340 | 411,000 |
| 2026-04-20 | 3.390 | 3.400 | 3.205 | 3.220 | 3.220 | 1,548,000 |
| 2026-04-17 | 3.100 | 3.395 | 3.080 | 3.090 | 3.090 | 1,483,000 |
| 2026-04-16 | 3.065 | 3.120 | 3.045 | 3.085 | 3.085 | 85,000 |
| 2026-04-15 | 3.090 | 3.090 | 3.040 | 3.070 | 3.070 | 56,000 |
| 2026-04-14 | 3.010 | 3.205 | 3.010 | 3.130 | 3.130 | 315,000 |
| 2026-04-13 | 3.090 | 3.140 | 3.010 | 3.075 | 3.075 | 109,000 |
| 2026-04-10 | 3.100 | 3.130 | 3.065 | 3.090 | 3.090 | 50,000 |
| 2026-04-09 | 3.195 | 3.195 | 3.030 | 3.145 | 3.145 | 192,000 |
| 2026-04-08 | 3.185 | 3.205 | 3.100 | 3.150 | 3.150 | 77,000 |
| 2026-04-07 | 3.210 | 3.245 | 3.165 | 3.220 | 3.220 | 70,000 |
| 2026-04-06 | 3.070 | 3.320 | 3.070 | 3.225 | 3.225 | 586,000 |
| 2026-04-03 | 3.105 | 3.140 | 3.095 | 3.110 | 3.110 | 78,000 |
| 2026-04-02 | 3.135 | 3.185 | 3.090 | 3.120 | 3.120 | 130,000 |
| 2026-04-01 | 3.125 | 3.135 | 3.025 | 3.135 | 3.135 | 71,000 |
| 2026-03-31 | 3.165 | 3.185 | 3.125 | 3.140 | 3.140 | 185,000 |
| 2026-03-30 | 3.145 | 3.205 | 3.105 | 3.155 | 3.155 | 305,000 |
| 2026-03-27 | 3.180 | 3.240 | 3.120 | 3.190 | 3.190 | 395,000 |
| 2026-03-26 | 3.305 | 3.310 | 3.025 | 3.205 | 3.205 | 808,000 |
| 2026-03-25 | 3.245 | 3.430 | 3.225 | 3.255 | 3.255 | 856,000 |
| 2026-03-24 | 3.195 | 3.350 | 3.180 | 3.240 | 3.240 | 308,000 |
| 2026-03-23 | 3.230 | 3.260 | 3.195 | 3.205 | 3.205 | 140,000 |
| 2026-03-20 | 3.355 | 3.355 | 3.100 | 3.240 | 3.240 | 753,000 |
| 2026-03-19 | 3.250 | 3.360 | 3.250 | 3.285 | 3.285 | 246,000 |
| 2026-03-18 | 3.400 | 3.435 | 3.250 | 3.300 | 3.300 | 1,080,000 |
| 2026-03-17 | 3.640 | 3.640 | 3.385 | 3.475 | 3.475 | 1,004,000 |
| 2026-03-16 | 3.235 | 3.645 | 3.235 | 3.545 | 3.545 | 4,900,000 |
| 2026-03-13 | 3.160 | 3.290 | 3.110 | 3.130 | 3.130 | 446,000 |
| 2026-03-12 | 3.170 | 3.195 | 3.145 | 3.190 | 3.190 | 164,000 |
| 2026-03-11 | 3.150 | 3.220 | 3.150 | 3.165 | 3.165 | 71,000 |
| 2026-03-10 | 3.185 | 3.205 | 3.100 | 3.180 | 3.180 | 241,000 |
| 2026-03-09 | 3.175 | 3.195 | 3.100 | 3.140 | 3.140 | 180,000 |
| 2026-03-06 | 3.210 | 3.300 | 3.120 | 3.130 | 3.130 | 1,354,000 |
| 2026-03-05 | 3.165 | 3.240 | 2.975 | 3.110 | 3.110 | 623,000 |
| 2026-03-04 | 3.245 | 3.345 | 3.145 | 3.170 | 3.170 | 637,000 |
| 2026-03-03 | 3.295 | 3.300 | 3.220 | 3.235 | 3.235 | 355,000 |
| 2026-03-02 | 3.465 | 3.475 | 3.240 | 3.335 | 3.335 | 856,000 |
| 2026-02-27 | 3.480 | 3.625 | 3.425 | 3.510 | 3.510 | 972,000 |
| 2026-02-26 | 3.360 | 3.660 | 3.350 | 3.455 | 3.455 | 1,334,000 |
| 2026-02-25 | 3.350 | 3.350 | 3.305 | 3.345 | 3.345 | 95,000 |
| 2026-02-24 | 3.430 | 3.430 | 3.280 | 3.310 | 3.310 | 832,000 |
| 2026-02-20 | 3.465 | 3.525 | 3.430 | 3.450 | 3.450 | 167,000 |
| 2026-02-19 | 3.435 | 3.455 | 3.435 | 3.435 | 3.435 | 65,000 |
| 2026-02-18 | 3.420 | 3.465 | 3.410 | 3.435 | 3.435 | 63,000 |
| 2026-02-17 | 3.445 | 3.470 | 3.440 | 3.460 | 3.460 | 99,000 |
| 2026-02-16 | 3.400 | 3.475 | 3.400 | 3.455 | 3.455 | 334,000 |
| 2026-02-13 | 3.425 | 3.465 | 3.395 | 3.410 | 3.410 | 226,000 |
| 2026-02-12 | 3.525 | 3.525 | 3.380 | 3.500 | 3.500 | 613,000 |
| 2026-02-11 | 3.540 | 3.570 | 3.495 | 3.505 | 3.505 | 72,000 |
| 2026-02-10 | 3.510 | 3.530 | 3.480 | 3.520 | 3.520 | 168,000 |
| 2026-02-09 | 3.610 | 3.610 | 3.480 | 3.500 | 3.500 | 211,000 |
| 2026-02-06 | 3.555 | 3.600 | 3.500 | 3.570 | 3.570 | 190,000 |
| 2026-02-05 | 3.580 | 3.665 | 3.415 | 3.545 | 3.545 | 517,000 |
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.