TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.905 | 3.110 | 2.710 | 2.735 | 2.735 | 814,000 |
| 2025-05-21 | 2.745 | 3.000 | 2.745 | 2.955 | 2.955 | 404,000 |
| 2025-05-20 | 2.745 | 2.815 | 2.735 | 2.745 | 2.745 | 177,000 |
| 2025-05-19 | 2.740 | 2.760 | 2.710 | 2.710 | 2.710 | 29,000 |
| 2025-05-16 | 2.775 | 2.775 | 2.665 | 2.740 | 2.740 | 69,000 |
| 2025-05-15 | 2.805 | 2.815 | 2.775 | 2.780 | 2.780 | 19,000 |
| 2025-05-14 | 2.820 | 2.825 | 2.815 | 2.815 | 2.815 | 24,000 |
| 2025-05-13 | 2.905 | 2.905 | 2.815 | 2.815 | 2.815 | 22,000 |
| 2025-05-12 | 2.855 | 2.970 | 2.820 | 2.820 | 2.820 | 180,000 |
| 2025-05-08 | 2.810 | 2.860 | 2.790 | 2.830 | 2.830 | 30,000 |
| 2025-05-07 | 2.880 | 2.890 | 2.800 | 2.870 | 2.870 | 30,000 |
| 2025-05-06 | 2.770 | 2.890 | 2.750 | 2.875 | 2.875 | 116,000 |
| 2025-05-05 | 2.605 | 2.850 | 2.570 | 2.780 | 2.780 | 341,000 |
| 2025-05-02 | 2.685 | 2.810 | 2.590 | 2.605 | 2.605 | 282,000 |
| 2025-04-30 | 2.775 | 2.775 | 2.670 | 2.680 | 2.680 | 143,000 |
| 2025-04-29 | 2.845 | 2.860 | 2.820 | 2.820 | 2.820 | 49,000 |
| 2025-04-28 | 2.900 | 2.965 | 2.820 | 2.895 | 2.895 | 144,000 |
| 2025-04-25 | 2.820 | 2.880 | 2.755 | 2.850 | 2.850 | 125,000 |
| 2025-04-24 | 2.795 | 2.850 | 2.785 | 2.830 | 2.830 | 58,000 |
| 2025-04-23 | 2.820 | 2.830 | 2.760 | 2.790 | 2.790 | 55,000 |
| 2025-04-22 | 2.815 | 2.925 | 2.815 | 2.850 | 2.850 | 91,000 |
| 2025-04-21 | 2.805 | 2.805 | 2.765 | 2.795 | 2.795 | 59,000 |
| 2025-04-18 | 2.790 | 2.980 | 2.735 | 2.770 | 2.770 | 274,000 |
| 2025-04-17 | 2.690 | 2.790 | 2.660 | 2.790 | 2.790 | 102,000 |
| 2025-04-16 | 2.670 | 2.750 | 2.660 | 2.715 | 2.715 | 89,000 |
| 2025-04-15 | 2.555 | 2.705 | 2.550 | 2.680 | 2.680 | 66,000 |
| 2025-04-14 | 2.725 | 2.740 | 2.625 | 2.650 | 2.650 | 115,000 |
| 2025-04-11 | 2.690 | 2.730 | 2.690 | 2.720 | 2.720 | 62,000 |
| 2025-04-10 | 2.710 | 2.735 | 2.590 | 2.650 | 2.650 | 302,000 |
| 2025-04-09 | 2.695 | 2.695 | 2.475 | 2.580 | 2.580 | 631,000 |
| 2025-04-08 | 2.695 | 2.745 | 2.660 | 2.740 | 2.740 | 187,000 |
| 2025-04-07 | 2.750 | 2.780 | 2.400 | 2.600 | 2.600 | 664,000 |
| 2025-04-04 | 2.925 | 2.970 | 2.745 | 2.790 | 2.790 | 483,000 |
| 2025-04-03 | 3.075 | 3.085 | 2.820 | 2.835 | 2.835 | 569,000 |
| 2025-04-02 | 3.050 | 3.095 | 2.980 | 3.005 | 3.005 | 195,000 |
| 2025-04-01 | 3.005 | 3.180 | 2.935 | 3.020 | 3.020 | 493,000 |
| 2025-03-31 | 3.065 | 3.150 | 2.940 | 2.970 | 2.970 | 118,000 |
| 2025-03-28 | 3.210 | 3.215 | 3.020 | 3.065 | 3.065 | 155,000 |
| 2025-03-27 | 3.270 | 3.270 | 3.185 | 3.185 | 3.185 | 168,000 |
| 2025-03-26 | 3.330 | 3.370 | 3.270 | 3.300 | 3.300 | 118,000 |
| 2025-03-25 | 3.375 | 3.375 | 3.325 | 3.350 | 3.350 | 24,000 |
| 2025-03-24 | 3.350 | 3.385 | 3.300 | 3.320 | 3.320 | 96,000 |
| 2025-03-21 | 3.390 | 3.390 | 3.290 | 3.310 | 3.310 | 123,000 |
| 2025-03-20 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 104,000 |
| 2025-03-19 | 3.420 | 3.470 | 3.350 | 3.405 | 3.405 | 162,000 |
| 2025-03-18 | 3.460 | 3.615 | 3.405 | 3.405 | 3.405 | 379,000 |
| 2025-03-17 | 3.335 | 3.420 | 3.330 | 3.405 | 3.405 | 143,000 |
| 2025-03-14 | 3.395 | 3.500 | 3.310 | 3.335 | 3.335 | 477,000 |
| 2025-03-13 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 98,000 |
| 2025-03-12 | 3.495 | 3.495 | 3.340 | 3.415 | 3.415 | 368,000 |
| 2025-03-11 | 3.510 | 3.525 | 3.505 | 3.520 | 3.520 | 19,000 |
| 2025-03-10 | 3.520 | 3.580 | 3.460 | 3.525 | 3.525 | 133,000 |
| 2025-03-07 | 3.470 | 3.620 | 3.450 | 3.460 | 3.460 | 171,000 |
| 2025-03-06 | 3.510 | 3.515 | 3.450 | 3.460 | 3.460 | 171,000 |
| 2025-03-05 | 3.505 | 3.525 | 3.475 | 3.480 | 3.480 | 81,000 |
| 2025-03-04 | 3.585 | 3.585 | 3.470 | 3.495 | 3.495 | 236,000 |
| 2025-03-03 | 3.585 | 3.590 | 3.425 | 3.470 | 3.470 | 451,000 |
| 2025-02-28 | 3.605 | 3.605 | 3.450 | 3.590 | 3.590 | 335,000 |
| 2025-02-27 | 3.685 | 3.695 | 3.600 | 3.640 | 3.640 | 130,000 |
| 2025-02-26 | 3.670 | 3.785 | 3.560 | 3.645 | 3.645 | 908,000 |
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.