Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.316 | 1.450 | 1.286 | 1.356 | 1.356 | 1,241,000 |
| 2026-10-16 | 1.258 | 1.340 | 1.258 | 1.286 | 1.286 | 2,215,000 |
| 2026-10-15 | 1.284 | 1.284 | 1.240 | 1.266 | 1.266 | 215,000 |
| 2026-10-14 | 1.276 | 1.298 | 1.268 | 1.284 | 1.284 | 191,000 |
| 2026-10-13 | 1.248 | 1.280 | 1.248 | 1.250 | 1.250 | 1,028,000 |
| 2026-10-12 | 1.242 | 1.254 | 1.226 | 1.244 | 1.244 | 292,000 |
| 2026-10-09 | 1.276 | 1.280 | 1.230 | 1.242 | 1.242 | 575,000 |
| 2026-10-08 | 1.264 | 1.282 | 1.260 | 1.272 | 1.272 | 68,000 |
| 2026-10-07 | 1.292 | 1.296 | 1.256 | 1.286 | 1.286 | 626,000 |
| 2026-10-06 | 1.254 | 1.330 | 1.244 | 1.274 | 1.274 | 1,879,000 |
| 2026-10-05 | 1.292 | 1.294 | 1.232 | 1.256 | 1.256 | 1,162,000 |
| 2026-10-02 | 1.294 | 1.304 | 1.274 | 1.290 | 1.290 | 210,000 |
| 2026-10-01 | 1.298 | 1.332 | 1.290 | 1.298 | 1.298 | 202,000 |
| 2026-09-30 | 1.332 | 1.394 | 1.284 | 1.316 | 1.316 | 2,093,000 |
| 2026-09-29 | 1.284 | 1.342 | 1.244 | 1.280 | 1.280 | 4,181,000 |
| 2026-09-28 | 1.284 | 1.320 | 1.218 | 1.278 | 1.278 | 2,021,000 |
| 2026-09-25 | 1.334 | 1.466 | 1.246 | 1.286 | 1.286 | 5,872,000 |
| 2026-09-24 | 1.222 | 1.334 | 1.188 | 1.214 | 1.214 | 3,138,000 |
| 2026-09-23 | 1.220 | 1.272 | 1.204 | 1.212 | 1.212 | 1,590,000 |
| 2026-09-22 | 1.232 | 1.250 | 1.134 | 1.182 | 1.182 | 1,998,000 |
| 2026-09-21 | 1.150 | 1.244 | 1.144 | 1.238 | 1.238 | 3,207,000 |
| 2026-09-18 | 1.148 | 1.160 | 1.136 | 1.150 | 1.150 | 934,000 |
| 2026-09-17 | 1.124 | 1.146 | 1.114 | 1.122 | 1.122 | 1,422,000 |
| 2026-09-16 | 1.126 | 1.152 | 1.098 | 1.112 | 1.112 | 1,465,000 |
| 2026-09-15 | 1.128 | 1.176 | 1.116 | 1.136 | 1.136 | 3,124,000 |
| 2026-09-14 | 1.124 | 1.144 | 1.112 | 1.128 | 1.128 | 407,000 |
| 2026-09-11 | 1.132 | 1.134 | 1.116 | 1.126 | 1.126 | 214,000 |
| 2026-09-10 | 1.128 | 1.132 | 1.114 | 1.130 | 1.130 | 215,000 |
| 2026-09-09 | 1.138 | 1.140 | 1.114 | 1.118 | 1.118 | 321,000 |
| 2026-09-08 | 1.126 | 1.156 | 1.124 | 1.146 | 1.146 | 957,000 |
| 2026-09-07 | 1.126 | 1.158 | 1.098 | 1.124 | 1.124 | 2,074,000 |
| 2026-09-04 | 1.118 | 1.150 | 1.096 | 1.120 | 1.120 | 2,704,000 |
| 2026-09-03 | 1.098 | 1.118 | 1.098 | 1.102 | 1.102 | 367,000 |
| 2026-09-02 | 1.102 | 1.112 | 1.096 | 1.100 | 1.100 | 191,000 |
| 2026-09-01 | 1.116 | 1.124 | 1.082 | 1.106 | 1.106 | 472,000 |
| 2026-08-31 | 1.098 | 1.140 | 1.080 | 1.118 | 1.118 | 831,000 |
| 2026-08-28 | 1.104 | 1.150 | 1.084 | 1.086 | 1.086 | 719,000 |
| 2026-08-27 | 1.074 | 1.158 | 1.070 | 1.086 | 1.086 | 2,443,000 |
| 2026-08-26 | 1.108 | 1.122 | 1.072 | 1.102 | 1.102 | 1,025,000 |
| 2026-08-25 | 1.100 | 1.122 | 1.092 | 1.106 | 1.106 | 162,000 |
| 2026-08-24 | 1.144 | 1.144 | 1.088 | 1.112 | 1.112 | 872,000 |
| 2026-08-21 | 1.134 | 1.160 | 1.134 | 1.148 | 1.148 | 593,000 |
| 2026-08-20 | 1.144 | 1.150 | 1.128 | 1.134 | 1.134 | 74,000 |
| 2026-08-19 | 1.138 | 1.150 | 1.114 | 1.138 | 1.138 | 353,000 |
| 2026-08-18 | 1.098 | 1.134 | 1.090 | 1.106 | 1.106 | 617,000 |
| 2026-08-17 | 1.120 | 1.120 | 1.042 | 1.110 | 1.110 | 1,897,000 |
| 2026-08-14 | 1.156 | 1.178 | 1.068 | 1.112 | 1.112 | 835,000 |
| 2026-08-13 | 1.172 | 1.184 | 1.108 | 1.138 | 1.138 | 899,000 |
| 2026-08-12 | 1.188 | 1.202 | 1.160 | 1.180 | 1.180 | 729,000 |
| 2026-08-11 | 1.196 | 1.212 | 1.164 | 1.198 | 1.198 | 2,126,000 |
| 2026-08-10 | 1.146 | 1.220 | 1.146 | 1.204 | 1.204 | 1,774,000 |
| 2026-08-07 | 1.194 | 1.226 | 1.128 | 1.168 | 1.168 | 2,613,000 |
| 2026-08-06 | 1.174 | 1.206 | 1.142 | 1.168 | 1.168 | 1,198,000 |
| 2026-08-05 | 1.144 | 1.174 | 1.140 | 1.168 | 1.168 | 707,000 |
| 2026-08-04 | 1.170 | 1.176 | 1.114 | 1.148 | 1.148 | 2,637,000 |
| 2026-08-03 | 1.126 | 1.160 | 1.126 | 1.144 | 1.144 | 477,000 |
| 2026-07-31 | 1.136 | 1.136 | 1.122 | 1.124 | 1.124 | 44,000 |
| 2026-07-30 | 1.146 | 1.154 | 1.114 | 1.122 | 1.122 | 405,000 |
| 2026-07-29 | 1.074 | 1.108 | 1.074 | 1.098 | 1.098 | 602,000 |
| 2026-07-28 | 1.120 | 1.120 | 1.062 | 1.094 | 1.094 | 1,081,000 |
Page 1 of 22 · 1,270 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.0477 RUB |
| 2022-07-19 | 0.0091 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.