TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.645 | 2.670 | 2.625 | 2.645 | 2.645 | 756,000 |
| 2025-11-06 | 2.690 | 2.690 | 2.655 | 2.655 | 2.655 | 48,000 |
| 2025-11-05 | 2.695 | 2.795 | 2.645 | 2.670 | 2.670 | 442,000 |
| 2025-11-03 | 2.730 | 2.840 | 2.690 | 2.730 | 2.730 | 970,000 |
| 2025-11-01 | 2.705 | 2.715 | 2.690 | 2.715 | 2.715 | 15,000 |
| 2025-10-31 | 2.685 | 2.880 | 2.650 | 2.685 | 2.685 | 710,000 |
| 2025-10-30 | 2.740 | 2.740 | 2.705 | 2.730 | 2.730 | 86,000 |
| 2025-10-29 | 2.715 | 2.765 | 2.660 | 2.700 | 2.700 | 57,000 |
| 2025-10-28 | 2.765 | 2.955 | 2.660 | 2.750 | 2.750 | 861,000 |
| 2025-10-27 | 2.850 | 2.860 | 2.625 | 2.690 | 2.690 | 671,000 |
| 2025-10-24 | 2.845 | 2.900 | 2.825 | 2.865 | 2.865 | 100,000 |
| 2025-10-23 | 2.825 | 2.840 | 2.825 | 2.835 | 2.835 | 36,000 |
| 2025-10-22 | 2.860 | 2.890 | 2.815 | 2.880 | 2.880 | 127,000 |
| 2025-10-21 | 2.935 | 3.035 | 2.830 | 2.830 | 2.830 | 435,000 |
| 2025-10-20 | 2.910 | 3.000 | 2.910 | 2.940 | 2.940 | 200,000 |
| 2025-10-17 | 2.885 | 2.955 | 2.870 | 2.875 | 2.875 | 64,000 |
| 2025-10-16 | 2.850 | 2.900 | 2.810 | 2.825 | 2.825 | 604,000 |
| 2025-10-15 | 2.840 | 2.850 | 2.810 | 2.815 | 2.815 | 110,000 |
| 2025-10-14 | 2.790 | 2.930 | 2.790 | 2.855 | 2.855 | 1,198,000 |
| 2025-10-13 | 3.000 | 3.020 | 2.780 | 2.860 | 2.860 | 982,000 |
| 2025-10-10 | 3.095 | 3.100 | 3.015 | 3.030 | 3.030 | 95,000 |
| 2025-10-09 | 3.200 | 3.225 | 3.055 | 3.095 | 3.095 | 618,000 |
| 2025-10-08 | 3.345 | 3.345 | 3.170 | 3.215 | 3.215 | 611,000 |
| 2025-10-07 | 3.375 | 3.415 | 3.335 | 3.335 | 3.335 | 45,000 |
| 2025-10-06 | 3.260 | 3.565 | 3.210 | 3.330 | 3.330 | 484,000 |
| 2025-10-03 | 3.340 | 3.365 | 3.270 | 3.305 | 3.305 | 62,000 |
| 2025-10-02 | 3.415 | 3.545 | 3.320 | 3.345 | 3.345 | 465,000 |
| 2025-10-01 | 3.330 | 3.550 | 3.285 | 3.295 | 3.295 | 1,572,000 |
| 2025-09-30 | 3.385 | 3.490 | 3.235 | 3.295 | 3.295 | 514,000 |
| 2025-09-29 | 3.300 | 3.430 | 3.200 | 3.255 | 3.255 | 437,000 |
| 2025-09-26 | 3.345 | 3.385 | 3.275 | 3.290 | 3.290 | 147,000 |
| 2025-09-25 | 3.400 | 3.475 | 3.335 | 3.400 | 3.400 | 200,000 |
| 2025-09-24 | 3.235 | 3.575 | 3.235 | 3.265 | 3.265 | 1,221,000 |
| 2025-09-23 | 3.220 | 3.460 | 3.220 | 3.270 | 3.270 | 713,000 |
| 2025-09-22 | 3.310 | 3.310 | 3.095 | 3.165 | 3.165 | 903,000 |
| 2025-09-19 | 3.450 | 3.465 | 3.315 | 3.390 | 3.390 | 143,000 |
| 2025-09-18 | 3.500 | 3.500 | 3.415 | 3.415 | 3.415 | 67,000 |
| 2025-09-17 | 3.525 | 3.535 | 3.510 | 3.515 | 3.515 | 58,000 |
| 2025-09-16 | 3.575 | 3.615 | 3.525 | 3.530 | 3.530 | 174,000 |
| 2025-09-15 | 3.570 | 3.630 | 3.555 | 3.615 | 3.615 | 198,000 |
| 2025-09-12 | 3.605 | 3.650 | 3.555 | 3.610 | 3.610 | 415,000 |
| 2025-09-11 | 3.515 | 3.650 | 3.455 | 3.545 | 3.545 | 572,000 |
| 2025-09-10 | 3.450 | 3.580 | 3.435 | 3.550 | 3.550 | 199,000 |
| 2025-09-09 | 3.600 | 3.650 | 3.490 | 3.560 | 3.560 | 821,000 |
| 2025-09-08 | 3.350 | 3.640 | 3.305 | 3.550 | 3.550 | 1,145,000 |
| 2025-09-05 | 3.190 | 3.390 | 3.140 | 3.320 | 3.320 | 1,351,000 |
| 2025-09-04 | 3.320 | 3.320 | 3.095 | 3.135 | 3.135 | 449,000 |
| 2025-09-03 | 3.205 | 3.400 | 3.205 | 3.270 | 3.270 | 907,000 |
| 2025-09-02 | 3.310 | 3.310 | 3.175 | 3.200 | 3.200 | 91,000 |
| 2025-09-01 | 3.900 | 3.900 | 3.230 | 3.230 | 3.230 | 1,234,000 |
| 2025-08-29 | 2.980 | 3.220 | 2.980 | 3.210 | 3.210 | 637,000 |
| 2025-08-28 | 3.095 | 3.175 | 3.010 | 3.075 | 3.075 | 270,000 |
| 2025-08-27 | 3.010 | 3.190 | 3.010 | 3.095 | 3.095 | 296,000 |
| 2025-08-26 | 3.015 | 3.020 | 2.960 | 2.975 | 2.975 | 40,000 |
| 2025-08-25 | 3.030 | 3.030 | 2.930 | 2.930 | 2.930 | 38,000 |
| 2025-08-22 | 3.030 | 3.050 | 2.940 | 3.020 | 3.020 | 33,000 |
| 2025-08-21 | 3.080 | 3.130 | 2.975 | 2.980 | 2.980 | 245,000 |
| 2025-08-20 | 3.155 | 3.155 | 3.090 | 3.090 | 3.090 | 59,000 |
| 2025-08-19 | 3.125 | 3.150 | 3.075 | 3.120 | 3.120 | 200,000 |
| 2025-08-18 | 3.000 | 3.130 | 2.995 | 3.095 | 3.095 | 122,000 |
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.