TNS Energo Rostov-Na-Donu PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.135 | 2.230 | 2.055 | 2.110 | 2.110 | 322,000 |
| 2024-11-27 | 2.100 | 2.130 | 1.945 | 2.025 | 2.025 | 324,000 |
| 2024-11-26 | 2.300 | 2.300 | 2.000 | 2.090 | 2.090 | 736,000 |
| 2024-11-25 | 2.410 | 2.410 | 2.290 | 2.310 | 2.310 | 152,000 |
| 2024-11-22 | 2.360 | 2.435 | 2.360 | 2.390 | 2.390 | 293,000 |
| 2024-11-21 | 2.445 | 2.445 | 2.350 | 2.360 | 2.360 | 194,000 |
| 2024-11-20 | 2.465 | 2.505 | 2.395 | 2.410 | 2.410 | 312,000 |
| 2024-11-19 | 2.615 | 2.615 | 2.430 | 2.440 | 2.440 | 202,000 |
| 2024-11-18 | 2.690 | 2.690 | 2.520 | 2.570 | 2.570 | 398,000 |
| 2024-11-15 | 2.705 | 2.820 | 2.650 | 2.705 | 2.705 | 523,000 |
| 2024-11-14 | 2.900 | 3.005 | 2.700 | 2.765 | 2.765 | 1,669,000 |
| 2024-11-13 | 2.755 | 2.915 | 2.735 | 2.880 | 2.880 | 1,444,000 |
| 2024-11-12 | 2.625 | 2.785 | 2.590 | 2.750 | 2.750 | 538,000 |
| 2024-11-11 | 2.515 | 2.670 | 2.515 | 2.625 | 2.625 | 316,000 |
| 2024-11-08 | 2.650 | 2.650 | 2.515 | 2.515 | 2.515 | 105,000 |
| 2024-11-07 | 2.630 | 2.630 | 2.580 | 2.580 | 2.580 | 23,000 |
| 2024-11-06 | 2.600 | 2.630 | 2.480 | 2.610 | 2.610 | 83,000 |
| 2024-11-05 | 2.600 | 2.600 | 2.535 | 2.570 | 2.570 | 65,000 |
| 2024-11-02 | 2.510 | 2.550 | 2.510 | 2.550 | 2.550 | 13,000 |
| 2024-11-01 | 2.470 | 2.560 | 2.470 | 2.505 | 2.505 | 58,000 |
| 2024-10-31 | 2.585 | 2.725 | 2.465 | 2.485 | 2.485 | 479,000 |
| 2024-10-30 | 2.640 | 2.700 | 2.570 | 2.600 | 2.600 | 254,000 |
| 2024-10-29 | 2.290 | 2.720 | 2.290 | 2.510 | 2.510 | 675,000 |
| 2024-10-28 | 2.435 | 2.475 | 2.265 | 2.355 | 2.355 | 214,000 |
| 2024-10-25 | 2.485 | 2.520 | 2.405 | 2.475 | 2.475 | 226,000 |
| 2024-10-24 | 2.510 | 2.555 | 2.465 | 2.505 | 2.505 | 80,000 |
| 2024-10-23 | 2.595 | 2.660 | 2.500 | 2.515 | 2.515 | 483,000 |
| 2024-10-22 | 2.570 | 2.650 | 2.560 | 2.635 | 2.635 | 135,000 |
| 2024-10-21 | 2.630 | 2.635 | 2.530 | 2.550 | 2.550 | 218,000 |
| 2024-10-18 | 2.650 | 2.700 | 2.580 | 2.615 | 2.615 | 132,000 |
| 2024-10-17 | 2.720 | 2.730 | 2.655 | 2.655 | 2.655 | 227,000 |
| 2024-10-16 | 2.720 | 2.725 | 2.630 | 2.705 | 2.705 | 322,000 |
| 2024-10-15 | 2.675 | 2.745 | 2.670 | 2.675 | 2.675 | 177,000 |
| 2024-10-14 | 2.745 | 2.755 | 2.655 | 2.680 | 2.680 | 410,000 |
| 2024-10-11 | 2.775 | 2.800 | 2.740 | 2.740 | 2.740 | 90,000 |
| 2024-10-10 | 2.790 | 2.815 | 2.780 | 2.795 | 2.795 | 88,000 |
| 2024-10-09 | 2.780 | 2.800 | 2.740 | 2.760 | 2.760 | 155,000 |
| 2024-10-08 | 2.785 | 2.785 | 2.710 | 2.755 | 2.755 | 103,000 |
| 2024-10-07 | 2.840 | 2.850 | 2.720 | 2.725 | 2.725 | 369,000 |
| 2024-10-04 | 2.665 | 2.820 | 2.665 | 2.755 | 2.755 | 231,000 |
| 2024-10-03 | 2.700 | 2.790 | 2.645 | 2.650 | 2.650 | 268,000 |
| 2024-10-02 | 2.850 | 2.895 | 2.705 | 2.705 | 2.705 | 457,000 |
| 2024-10-01 | 3.000 | 3.000 | 2.780 | 2.810 | 2.810 | 941,000 |
| 2024-09-30 | 3.100 | 3.245 | 2.950 | 3.015 | 3.015 | 2,268,000 |
| 2024-09-27 | 3.065 | 3.100 | 3.000 | 3.080 | 3.080 | 237,000 |
| 2024-09-26 | 3.205 | 3.210 | 3.080 | 3.115 | 3.115 | 327,000 |
| 2024-09-25 | 3.190 | 3.230 | 3.125 | 3.180 | 3.180 | 237,000 |
| 2024-09-24 | 3.150 | 3.200 | 3.120 | 3.160 | 3.160 | 204,000 |
| 2024-09-23 | 3.105 | 3.160 | 3.075 | 3.140 | 3.140 | 179,000 |
| 2024-09-20 | 3.090 | 3.120 | 3.085 | 3.105 | 3.105 | 67,000 |
| 2024-09-19 | 3.100 | 3.100 | 3.000 | 3.030 | 3.030 | 172,000 |
| 2024-09-18 | 3.105 | 3.110 | 3.055 | 3.075 | 3.075 | 120,000 |
| 2024-09-17 | 3.100 | 3.265 | 3.055 | 3.060 | 3.060 | 293,000 |
| 2024-09-16 | 3.090 | 3.095 | 3.010 | 3.095 | 3.095 | 216,000 |
| 2024-09-13 | 3.100 | 3.100 | 2.970 | 3.030 | 3.030 | 105,000 |
| 2024-09-12 | 3.025 | 3.180 | 3.000 | 3.055 | 3.055 | 511,000 |
| 2024-09-11 | 3.100 | 3.100 | 2.950 | 3.015 | 3.015 | 263,000 |
| 2024-09-10 | 3.055 | 3.185 | 3.010 | 3.085 | 3.085 | 216,000 |
| 2024-09-09 | 3.090 | 3.125 | 3.005 | 3.070 | 3.070 | 282,000 |
| 2024-09-06 | 3.065 | 3.195 | 2.975 | 3.050 | 3.050 | 297,000 |
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.