TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.715 | 3.745 | 3.670 | 3.695 | 3.695 | 593,000 |
| 2025-02-24 | 3.750 | 3.790 | 3.650 | 3.715 | 3.715 | 1,456,000 |
| 2025-02-21 | 3.765 | 3.885 | 3.665 | 3.735 | 3.735 | 621,000 |
| 2025-02-20 | 3.775 | 3.775 | 3.700 | 3.740 | 3.740 | 257,000 |
| 2025-02-19 | 3.695 | 3.800 | 3.620 | 3.790 | 3.790 | 609,000 |
| 2025-02-18 | 3.820 | 3.825 | 3.680 | 3.690 | 3.690 | 612,000 |
| 2025-02-17 | 3.740 | 3.850 | 3.605 | 3.810 | 3.810 | 842,000 |
| 2025-02-14 | 3.840 | 3.885 | 3.680 | 3.720 | 3.720 | 1,028,000 |
| 2025-02-13 | 3.950 | 4.195 | 3.775 | 3.840 | 3.840 | 1,222,000 |
| 2025-02-12 | 4.295 | 4.295 | 3.910 | 3.930 | 3.930 | 3,219,000 |
| 2025-02-11 | 3.645 | 3.950 | 3.640 | 3.910 | 3.910 | 2,911,000 |
| 2025-02-10 | 3.385 | 3.650 | 3.315 | 3.635 | 3.635 | 743,000 |
| 2025-02-07 | 3.555 | 3.590 | 3.405 | 3.430 | 3.430 | 780,000 |
| 2025-02-06 | 3.630 | 3.655 | 3.405 | 3.555 | 3.555 | 1,244,000 |
| 2025-02-05 | 3.670 | 3.800 | 3.520 | 3.590 | 3.590 | 812,000 |
| 2025-02-04 | 3.740 | 3.880 | 3.675 | 3.750 | 3.750 | 1,025,000 |
| 2025-02-03 | 3.930 | 4.015 | 3.670 | 3.710 | 3.710 | 1,719,000 |
| 2025-01-31 | 4.095 | 4.110 | 3.860 | 3.990 | 3.990 | 1,111,000 |
| 2025-01-30 | 4.160 | 4.275 | 3.950 | 4.135 | 4.135 | 1,285,000 |
| 2025-01-29 | 4.230 | 4.400 | 3.940 | 4.155 | 4.155 | 1,264,000 |
| 2025-01-28 | 4.020 | 4.395 | 4.020 | 4.225 | 4.225 | 2,272,000 |
| 2025-01-27 | 4.180 | 4.320 | 3.985 | 4.020 | 4.020 | 1,222,000 |
| 2025-01-24 | 3.935 | 4.320 | 3.820 | 4.175 | 4.175 | 3,941,000 |
| 2025-01-23 | 3.905 | 4.515 | 3.870 | 3.935 | 3.935 | 4,246,000 |
| 2025-01-22 | 3.805 | 4.110 | 3.805 | 4.110 | 4.110 | 5,263,000 |
| 2025-01-21 | 3.250 | 3.810 | 3.250 | 3.745 | 3.745 | 8,466,000 |
| 2025-01-20 | 2.950 | 3.390 | 2.910 | 3.150 | 3.150 | 2,734,000 |
| 2025-01-17 | 2.830 | 2.980 | 2.795 | 2.930 | 2.930 | 1,737,000 |
| 2025-01-16 | 2.850 | 2.850 | 2.755 | 2.830 | 2.830 | 690,000 |
| 2025-01-15 | 2.750 | 2.920 | 2.710 | 2.840 | 2.840 | 1,409,000 |
| 2025-01-14 | 2.830 | 2.830 | 2.505 | 2.700 | 2.700 | 2,548,000 |
| 2025-01-13 | 2.470 | 3.035 | 2.465 | 2.830 | 2.830 | 4,054,000 |
| 2025-01-10 | 2.530 | 2.600 | 2.450 | 2.545 | 2.545 | 322,000 |
| 2025-01-09 | 2.535 | 2.575 | 2.475 | 2.530 | 2.530 | 114,000 |
| 2025-01-08 | 2.440 | 2.545 | 2.440 | 2.525 | 2.525 | 186,000 |
| 2025-01-06 | 2.425 | 2.450 | 2.400 | 2.440 | 2.440 | 96,000 |
| 2025-01-03 | 2.420 | 2.480 | 2.390 | 2.450 | 2.450 | 143,000 |
| 2024-12-30 | 2.350 | 2.420 | 2.330 | 2.370 | 2.370 | 154,000 |
| 2024-12-28 | 2.320 | 2.365 | 2.295 | 2.300 | 2.300 | 147,000 |
| 2024-12-27 | 2.360 | 2.360 | 2.290 | 2.320 | 2.320 | 165,000 |
| 2024-12-26 | 2.370 | 2.385 | 2.310 | 2.345 | 2.345 | 113,000 |
| 2024-12-25 | 2.420 | 2.495 | 2.280 | 2.370 | 2.370 | 528,000 |
| 2024-12-24 | 2.290 | 2.600 | 2.220 | 2.420 | 2.420 | 761,000 |
| 2024-12-23 | 2.150 | 2.270 | 2.150 | 2.235 | 2.235 | 132,000 |
| 2024-12-20 | 2.010 | 2.145 | 1.990 | 2.135 | 2.135 | 230,000 |
| 2024-12-19 | 2.090 | 2.150 | 2.005 | 2.005 | 2.005 | 324,000 |
| 2024-12-18 | 1.955 | 2.065 | 1.950 | 2.010 | 2.010 | 162,000 |
| 2024-12-17 | 2.015 | 2.015 | 1.905 | 1.930 | 1.930 | 131,000 |
| 2024-12-16 | 2.050 | 2.050 | 1.965 | 1.970 | 1.970 | 144,000 |
| 2024-12-13 | 2.110 | 2.150 | 2.015 | 2.030 | 2.030 | 139,000 |
| 2024-12-12 | 2.120 | 2.210 | 2.120 | 2.120 | 2.120 | 142,000 |
| 2024-12-11 | 2.110 | 2.190 | 2.110 | 2.125 | 2.125 | 75,000 |
| 2024-12-10 | 2.165 | 2.230 | 2.110 | 2.110 | 2.110 | 70,000 |
| 2024-12-09 | 2.145 | 2.235 | 2.145 | 2.175 | 2.175 | 77,000 |
| 2024-12-06 | 2.085 | 2.155 | 2.085 | 2.150 | 2.150 | 46,000 |
| 2024-12-05 | 2.070 | 2.125 | 2.070 | 2.110 | 2.110 | 72,000 |
| 2024-12-04 | 2.165 | 2.235 | 2.000 | 2.080 | 2.080 | 626,000 |
| 2024-12-03 | 2.165 | 2.210 | 2.055 | 2.150 | 2.150 | 293,000 |
| 2024-12-02 | 2.150 | 2.250 | 2.115 | 2.185 | 2.185 | 261,000 |
| 2024-11-29 | 2.080 | 2.165 | 2.075 | 2.140 | 2.140 | 71,000 |
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.