TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.580 | 3.665 | 3.415 | 3.545 | 3.545 | 517,000 |
| 2026-02-04 | 3.660 | 3.695 | 3.565 | 3.665 | 3.665 | 579,000 |
| 2026-02-03 | 3.725 | 3.725 | 3.610 | 3.620 | 3.620 | 606,000 |
| 2026-02-02 | 3.655 | 3.755 | 3.600 | 3.725 | 3.725 | 370,000 |
| 2026-01-30 | 3.745 | 3.900 | 3.550 | 3.645 | 3.645 | 1,446,000 |
| 2026-01-29 | 3.770 | 3.785 | 3.685 | 3.720 | 3.720 | 587,000 |
| 2026-01-28 | 3.900 | 3.900 | 3.740 | 3.795 | 3.795 | 741,000 |
| 2026-01-27 | 3.635 | 3.900 | 3.615 | 3.815 | 3.815 | 2,435,000 |
| 2026-01-26 | 3.640 | 3.645 | 3.555 | 3.585 | 3.585 | 575,000 |
| 2026-01-23 | 3.610 | 3.635 | 3.550 | 3.610 | 3.610 | 258,000 |
| 2026-01-22 | 3.630 | 3.675 | 3.590 | 3.640 | 3.640 | 816,000 |
| 2026-01-21 | 3.650 | 3.680 | 3.615 | 3.615 | 3.615 | 399,000 |
| 2026-01-20 | 3.665 | 3.720 | 3.600 | 3.630 | 3.630 | 544,000 |
| 2026-01-19 | 3.645 | 3.760 | 3.550 | 3.670 | 3.670 | 2,051,000 |
| 2026-01-16 | 3.600 | 3.800 | 3.600 | 3.630 | 3.630 | 1,294,000 |
| 2026-01-15 | 3.515 | 3.595 | 3.485 | 3.550 | 3.550 | 289,000 |
| 2026-01-14 | 3.575 | 3.625 | 3.475 | 3.585 | 3.585 | 622,000 |
| 2026-01-13 | 3.690 | 3.690 | 3.535 | 3.600 | 3.600 | 583,000 |
| 2026-01-12 | 3.895 | 3.895 | 3.610 | 3.660 | 3.660 | 1,190,000 |
| 2026-01-09 | 3.850 | 3.950 | 3.805 | 3.885 | 3.885 | 414,000 |
| 2026-01-08 | 3.620 | 3.850 | 3.605 | 3.790 | 3.790 | 1,104,000 |
| 2026-01-06 | 3.565 | 3.880 | 3.565 | 3.655 | 3.655 | 1,297,000 |
| 2026-01-05 | 3.500 | 3.580 | 3.445 | 3.545 | 3.545 | 227,000 |
| 2025-12-30 | 3.385 | 3.580 | 3.355 | 3.490 | 3.490 | 310,000 |
| 2025-12-29 | 3.300 | 3.430 | 3.250 | 3.400 | 3.400 | 490,000 |
| 2025-12-26 | 3.305 | 3.435 | 3.275 | 3.370 | 3.370 | 519,000 |
| 2025-12-25 | 3.335 | 3.385 | 3.300 | 3.315 | 3.315 | 247,000 |
| 2025-12-24 | 3.375 | 3.405 | 3.315 | 3.350 | 3.350 | 275,000 |
| 2025-12-23 | 3.440 | 3.480 | 3.250 | 3.445 | 3.445 | 979,000 |
| 2025-12-22 | 3.570 | 3.640 | 3.390 | 3.445 | 3.445 | 1,195,000 |
| 2025-12-19 | 3.635 | 3.690 | 3.555 | 3.615 | 3.615 | 584,000 |
| 2025-12-18 | 3.700 | 3.780 | 3.560 | 3.610 | 3.610 | 583,000 |
| 2025-12-17 | 3.820 | 3.820 | 3.450 | 3.640 | 3.640 | 1,815,000 |
| 2025-12-16 | 3.910 | 3.910 | 3.700 | 3.780 | 3.780 | 1,117,000 |
| 2025-12-15 | 3.660 | 3.940 | 3.615 | 3.805 | 3.805 | 3,056,000 |
| 2025-12-12 | 3.745 | 3.760 | 3.580 | 3.700 | 3.700 | 2,068,000 |
| 2025-12-11 | 4.110 | 4.330 | 3.660 | 3.735 | 3.735 | 5,865,000 |
| 2025-12-10 | 4.375 | 5.215 | 3.910 | 4.065 | 4.065 | 13,353,000 |
| 2025-12-09 | 3.815 | 4.495 | 3.815 | 4.300 | 4.300 | 7,502,000 |
| 2025-12-08 | 3.560 | 3.850 | 3.445 | 3.805 | 3.805 | 3,680,000 |
| 2025-12-05 | 3.340 | 3.560 | 3.340 | 3.525 | 3.525 | 2,528,000 |
| 2025-12-04 | 3.050 | 3.395 | 3.030 | 3.225 | 3.225 | 1,533,000 |
| 2025-12-03 | 3.015 | 3.200 | 2.985 | 2.995 | 2.995 | 1,218,000 |
| 2025-12-02 | 3.085 | 3.315 | 3.000 | 3.070 | 3.070 | 1,181,000 |
| 2025-12-01 | 2.875 | 3.090 | 2.830 | 3.050 | 3.050 | 1,304,000 |
| 2025-11-28 | 2.880 | 2.950 | 2.840 | 2.850 | 2.850 | 243,000 |
| 2025-11-27 | 2.745 | 2.880 | 2.715 | 2.785 | 2.785 | 1,174,000 |
| 2025-11-26 | 2.725 | 2.780 | 2.690 | 2.775 | 2.775 | 328,000 |
| 2025-11-25 | 2.705 | 2.730 | 2.685 | 2.720 | 2.720 | 96,000 |
| 2025-11-24 | 2.685 | 2.720 | 2.670 | 2.680 | 2.680 | 281,000 |
| 2025-11-21 | 2.670 | 2.765 | 2.650 | 2.680 | 2.680 | 191,000 |
| 2025-11-20 | 2.675 | 2.675 | 2.610 | 2.670 | 2.670 | 405,000 |
| 2025-11-19 | 2.615 | 2.675 | 2.585 | 2.665 | 2.665 | 159,000 |
| 2025-11-18 | 2.675 | 2.675 | 2.580 | 2.620 | 2.620 | 95,000 |
| 2025-11-17 | 2.650 | 2.650 | 2.600 | 2.605 | 2.605 | 67,000 |
| 2025-11-14 | 2.625 | 2.675 | 2.600 | 2.675 | 2.675 | 103,000 |
| 2025-11-13 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 3,000 |
| 2025-11-12 | 2.660 | 2.660 | 2.610 | 2.660 | 2.660 | 7,000 |
| 2025-11-11 | 2.660 | 2.685 | 2.635 | 2.655 | 2.655 | 158,000 |
| 2025-11-10 | 2.665 | 2.670 | 2.620 | 2.625 | 2.625 | 666,000 |
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.