TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.065	3.070	2.955	3.000	3.000	295,000
2025-08-14	3.040	3.070	3.000	3.055	3.055	97,000
2025-08-13	3.135	3.140	3.070	3.080	3.080	68,000
2025-08-12	3.230	3.230	3.025	3.065	3.065	155,000
2025-08-11	3.025	3.230	3.025	3.150	3.150	297,000
2025-08-08	3.220	3.230	2.920	3.020	3.020	811,000
2025-08-07	3.005	3.245	2.955	3.020	3.020	617,000
2025-08-06	2.860	3.465	2.785	3.120	3.120	3,446,000
2025-08-05	2.730	2.865	2.670	2.850	2.850	527,000
2025-08-04	2.595	2.740	2.545	2.730	2.730	285,000
2025-08-01	2.595	2.620	2.530	2.570	2.570	188,000
2025-07-31	2.605	2.620	2.540	2.550	2.550	178,000
2025-07-30	2.550	2.610	2.515	2.540	2.540	237,000
2025-07-29	2.510	2.540	2.500	2.540	2.540	28,000
2025-07-28	2.505	2.645	2.475	2.505	2.505	223,000
2025-07-25	2.485	2.600	2.485	2.505	2.505	182,000
2025-07-24	2.595	2.625	2.550	2.600	2.600	92,000
2025-07-23	2.595	2.615	2.530	2.605	2.605	189,000
2025-07-22	2.625	2.630	2.580	2.595	2.595	94,000
2025-07-21	2.680	2.695	2.570	2.600	2.600	414,000
2025-07-18	2.525	2.775	2.475	2.565	2.565	765,000
2025-07-17	2.660	2.795	2.475	2.500	2.500	797,000
2025-07-16	3.000	3.000	2.605	2.660	2.660	996,000
2025-07-15	2.415	2.895	2.415	2.895	2.895	1,446,000
2025-07-14	2.120	2.450	2.115	2.375	2.375	267,000
2025-07-11	2.260	2.275	2.080	2.125	2.125	136,000
2025-07-10	2.510	2.510	2.255	2.255	2.255	174,000
2025-07-09	2.415	2.600	2.400	2.435	2.435	330,000
2025-07-08	2.600	2.610	2.570	2.605	2.605	41,000
2025-07-07	2.710	2.710	2.555	2.595	2.595	128,000
2025-07-04	2.720	2.720	2.670	2.675	2.675	29,000
2025-07-03	2.685	2.715	2.665	2.700	2.700	33,000
2025-07-02	2.685	2.695	2.635	2.685	2.685	31,000
2025-07-01	2.690	2.715	2.685	2.715	2.715	20,000
2025-06-30	2.720	2.720	2.685	2.710	2.710	120,000
2025-06-27	2.715	2.750	2.700	2.725	2.725	59,000
2025-06-26	2.765	2.775	2.715	2.715	2.715	30,000
2025-06-25	2.685	2.775	2.685	2.705	2.705	152,000
2025-06-24	2.695	2.725	2.660	2.670	2.670	82,000
2025-06-23	2.680	2.700	2.650	2.690	2.690	49,000
2025-06-20	2.715	2.740	2.700	2.700	2.700	36,000
2025-06-19	2.650	2.790	2.650	2.735	2.735	109,000
2025-06-18	2.705	2.705	2.700	2.700	2.700	32,000
2025-06-17	2.700	2.715	2.680	2.715	2.715	17,000
2025-06-16	2.710	2.750	2.710	2.720	2.720	28,000
2025-06-13	2.745	2.745	2.710	2.710	2.710	17,000
2025-06-11	2.775	2.775	2.685	2.750	2.750	51,000
2025-06-10	2.730	2.745	2.665	2.730	2.730	32,000
2025-06-09	2.730	2.730	2.670	2.680	2.680	43,000
2025-06-06	2.790	2.800	2.735	2.735	2.735	87,000
2025-06-05	2.725	2.840	2.725	2.735	2.735	248,000
2025-06-04	2.715	2.775	2.715	2.715	2.715	213,000
2025-06-03	2.710	2.795	2.705	2.715	2.715	218,000
2025-06-02	2.755	2.775	2.640	2.680	2.680	278,000
2025-05-30	2.800	2.820	2.760	2.775	2.775	44,000
2025-05-29	2.735	3.020	2.725	2.775	2.775	1,675,000
2025-05-28	2.880	2.880	2.670	2.750	2.750	222,000
2025-05-27	2.845	2.915	2.610	2.630	2.630	382,000
2025-05-26	2.775	2.935	2.750	2.865	2.865	182,000
2025-05-23	2.740	3.230	2.740	2.925	2.925	908,000

← NewerPage 6 of 22 · 1,270 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.