TNS Energo Rostov-Na-Donu PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.775	2.855	2.720	2.770	2.770	402,000
2026-10-16	2.745	2.785	2.720	2.730	2.730	164,000
2026-10-15	2.735	2.755	2.730	2.745	2.745	112,000
2026-10-14	2.755	2.785	2.740	2.745	2.745	81,000
2026-10-13	2.780	2.785	2.755	2.760	2.760	127,000
2026-10-12	2.745	2.760	2.730	2.740	2.740	95,000
2026-10-09	2.755	2.790	2.740	2.760	2.760	117,000
2026-10-08	2.775	2.775	2.750	2.750	2.750	14,000
2026-10-07	2.765	2.785	2.765	2.770	2.770	40,000
2026-10-06	2.785	2.845	2.760	2.780	2.780	177,000
2026-10-05	2.800	2.890	2.740	2.775	2.775	420,000
2026-10-02	2.820	2.860	2.790	2.790	2.790	134,000
2026-10-01	2.845	2.875	2.785	2.845	2.845	106,000
2026-09-30	2.835	2.845	2.800	2.800	2.800	73,000
2026-09-29	2.845	2.945	2.745	2.795	2.795	1,710,000
2026-09-28	2.810	2.990	2.750	2.795	2.795	3,110,000
2026-09-25	2.955	3.085	2.710	2.765	2.765	4,287,000
2026-09-24	2.835	2.975	2.775	2.830	2.830	1,814,000
2026-09-23	2.860	2.935	2.770	2.800	2.800	1,685,000
2026-09-22	3.070	3.095	2.790	2.795	2.795	1,867,000
2026-09-21	2.775	3.100	2.770	2.985	2.985	1,442,000
2026-09-18	2.710	2.890	2.695	2.780	2.780	1,489,000
2026-09-17	2.780	2.805	2.680	2.720	2.720	1,423,000
2026-09-16	2.690	2.820	2.650	2.650	2.650	5,031,000
2026-09-15	2.720	2.820	2.670	2.690	2.690	1,490,000
2026-09-14	2.720	2.875	2.630	2.640	2.640	3,941,000
2026-09-11	2.585	2.745	2.560	2.675	2.675	5,193,000
2026-09-10	2.565	2.700	2.500	2.505	2.505	3,044,000
2026-09-09	2.570	2.570	2.540	2.540	2.540	91,000
2026-09-08	2.595	2.645	2.485	2.595	2.595	967,000
2026-09-07	2.480	2.690	2.395	2.480	2.480	3,928,000
2026-09-04	2.410	2.560	2.405	2.430	2.430	981,000
2026-09-03	2.375	2.560	2.320	2.350	2.350	5,413,000
2026-09-02	2.345	2.485	2.280	2.320	2.320	4,383,000
2026-09-01	2.610	2.695	2.305	2.480	2.480	2,925,000
2026-08-31	2.480	2.715	2.460	2.560	2.560	439,000
2026-08-28	2.580	2.580	2.460	2.540	2.540	135,000
2026-08-27	2.525	2.635	2.490	2.500	2.500	322,000
2026-08-26	2.615	2.625	2.500	2.520	2.520	242,000
2026-08-25	2.650	2.670	2.560	2.635	2.635	70,000
2026-08-24	2.715	2.740	2.615	2.650	2.650	130,000
2026-08-21	2.670	2.870	2.590	2.675	2.675	1,828,000
2026-08-20	2.675	2.730	2.620	2.720	2.720	76,000
2026-08-19	2.630	2.730	2.570	2.595	2.595	863,000
2026-08-18	2.590	2.845	2.530	2.615	2.615	1,146,000
2026-08-17	2.695	2.850	2.600	2.610	2.610	913,000
2026-08-14	2.685	2.860	2.595	2.760	2.760	1,599,000
2026-08-13	2.850	2.865	2.655	2.670	2.670	285,000
2026-08-12	2.840	2.975	2.815	2.860	2.860	968,000
2026-08-11	2.780	2.960	2.765	2.825	2.825	1,880,000
2026-08-10	2.790	2.880	2.790	2.880	2.880	213,000
2026-08-07	2.700	2.855	2.665	2.670	2.670	1,037,000
2026-08-06	2.690	2.705	2.635	2.655	2.655	279,000
2026-08-05	2.665	2.790	2.650	2.785	2.785	218,000
2026-08-04	2.590	2.820	2.510	2.610	2.610	408,000
2026-08-03	2.390	2.580	2.390	2.505	2.505	229,000
2026-07-31	2.350	2.430	2.350	2.410	2.410	55,000
2026-07-30	2.370	2.425	2.340	2.380	2.380	112,000
2026-07-29	2.340	2.395	2.260	2.350	2.350	147,000
2026-07-28	2.350	2.415	2.325	2.370	2.370	299,000

Page 1 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.