Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.620 | 1.780 | 1.600 | 1.680 | 1.680 | 1,617,000 |
| 2024-09-04 | 1.526 | 1.618 | 1.508 | 1.578 | 1.578 | 518,000 |
| 2024-09-03 | 1.562 | 1.600 | 1.436 | 1.496 | 1.496 | 1,137,000 |
| 2024-09-02 | 1.740 | 1.752 | 1.500 | 1.506 | 1.506 | 890,000 |
| 2024-08-30 | 1.780 | 1.790 | 1.740 | 1.762 | 1.762 | 217,000 |
| 2024-08-29 | 1.812 | 1.836 | 1.738 | 1.780 | 1.780 | 275,000 |
| 2024-08-28 | 1.834 | 1.846 | 1.700 | 1.812 | 1.812 | 497,000 |
| 2024-08-27 | 1.836 | 1.838 | 1.746 | 1.770 | 1.770 | 497,000 |
| 2024-08-26 | 1.786 | 1.844 | 1.782 | 1.836 | 1.836 | 276,000 |
| 2024-08-23 | 1.942 | 1.942 | 1.628 | 1.770 | 1.770 | 1,122,000 |
| 2024-08-22 | 1.920 | 1.974 | 1.852 | 1.880 | 1.880 | 318,000 |
| 2024-08-21 | 2.070 | 2.080 | 1.880 | 1.966 | 1.966 | 1,630,000 |
| 2024-08-20 | 1.874 | 2.162 | 1.874 | 2.050 | 2.050 | 3,629,000 |
| 2024-08-19 | 1.832 | 1.928 | 1.800 | 1.844 | 1.844 | 653,000 |
| 2024-08-16 | 1.982 | 1.982 | 1.820 | 1.824 | 1.824 | 1,027,000 |
| 2024-08-15 | 2.050 | 2.126 | 1.970 | 1.980 | 1.980 | 2,213,000 |
| 2024-08-14 | 2.008 | 2.100 | 1.900 | 1.936 | 1.936 | 1,720,000 |
| 2024-08-13 | 1.674 | 2.090 | 1.674 | 2.004 | 2.004 | 2,475,000 |
| 2024-08-12 | 1.712 | 1.732 | 1.682 | 1.716 | 1.716 | 90,000 |
| 2024-08-09 | 1.708 | 1.758 | 1.708 | 1.718 | 1.718 | 270,000 |
| 2024-08-08 | 1.720 | 1.770 | 1.704 | 1.726 | 1.726 | 167,000 |
| 2024-08-07 | 1.752 | 1.752 | 1.706 | 1.720 | 1.720 | 64,000 |
| 2024-08-06 | 1.740 | 1.748 | 1.708 | 1.716 | 1.716 | 162,000 |
| 2024-08-05 | 1.788 | 1.788 | 1.680 | 1.710 | 1.710 | 335,000 |
| 2024-08-02 | 1.812 | 1.860 | 1.784 | 1.784 | 1.784 | 211,000 |
| 2024-08-01 | 1.808 | 1.886 | 1.800 | 1.832 | 1.832 | 179,000 |
| 2024-07-31 | 1.790 | 1.860 | 1.766 | 1.812 | 1.812 | 277,000 |
| 2024-07-30 | 1.760 | 1.838 | 1.738 | 1.788 | 1.788 | 207,000 |
| 2024-07-29 | 1.816 | 1.860 | 1.736 | 1.742 | 1.742 | 355,000 |
| 2024-07-26 | 1.916 | 1.948 | 1.810 | 1.840 | 1.840 | 394,000 |
| 2024-07-25 | 1.926 | 1.928 | 1.888 | 1.914 | 1.914 | 71,000 |
| 2024-07-24 | 1.932 | 1.934 | 1.882 | 1.896 | 1.896 | 146,000 |
| 2024-07-23 | 1.916 | 1.938 | 1.872 | 1.920 | 1.920 | 360,000 |
| 2024-07-22 | 1.942 | 2.000 | 1.832 | 1.910 | 1.910 | 966,000 |
| 2024-07-19 | 1.900 | 1.974 | 1.900 | 1.938 | 1.938 | 132,000 |
| 2024-07-18 | 1.846 | 2.000 | 1.800 | 1.900 | 1.900 | 981,000 |
| 2024-07-17 | 1.830 | 1.850 | 1.800 | 1.840 | 1.840 | 57,000 |
| 2024-07-16 | 1.860 | 1.910 | 1.760 | 1.786 | 1.786 | 261,000 |
| 2024-07-15 | 1.808 | 1.978 | 1.770 | 1.800 | 1.800 | 721,000 |
| 2024-07-12 | 1.846 | 1.846 | 1.800 | 1.806 | 1.806 | 74,000 |
| 2024-07-11 | 1.798 | 1.860 | 1.706 | 1.830 | 1.830 | 563,000 |
| 2024-07-10 | 1.912 | 1.914 | 1.706 | 1.706 | 1.706 | 1,157,000 |
| 2024-07-09 | 2.006 | 2.028 | 1.870 | 1.876 | 1.876 | 482,000 |
| 2024-07-08 | 2.030 | 2.030 | 1.988 | 2.008 | 2.008 | 308,000 |
| 2024-07-05 | 1.966 | 2.130 | 1.966 | 1.990 | 1.990 | 1,987,000 |
| 2024-07-04 | 1.992 | 2.056 | 1.960 | 1.970 | 1.970 | 1,675,000 |
| 2024-07-03 | 1.986 | 2.044 | 1.976 | 1.980 | 1.980 | 749,000 |
| 2024-07-02 | 2.040 | 2.046 | 1.970 | 1.986 | 1.986 | 803,000 |
| 2024-07-01 | 2.084 | 2.084 | 2.014 | 2.034 | 2.034 | 589,000 |
| 2024-06-28 | 2.142 | 2.142 | 2.068 | 2.100 | 2.100 | 290,000 |
| 2024-06-27 | 2.118 | 2.178 | 2.110 | 2.132 | 2.132 | 358,000 |
| 2024-06-26 | 2.056 | 2.134 | 2.056 | 2.086 | 2.086 | 260,000 |
| 2024-06-25 | 2.076 | 2.096 | 2.040 | 2.070 | 2.070 | 144,000 |
| 2024-06-24 | 2.102 | 2.160 | 2.098 | 2.100 | 2.100 | 107,000 |
| 2024-06-21 | 2.140 | 2.252 | 2.088 | 2.146 | 2.146 | 682,000 |
| 2024-06-20 | 2.100 | 2.220 | 2.050 | 2.140 | 2.140 | 573,000 |
| 2024-06-19 | 2.222 | 2.224 | 2.066 | 2.100 | 2.100 | 782,000 |
| 2024-06-18 | 2.410 | 2.410 | 2.154 | 2.208 | 2.208 | 1,073,000 |
| 2024-06-17 | 2.452 | 2.490 | 2.340 | 2.370 | 2.370 | 776,000 |
| 2024-06-14 | 2.388 | 2.466 | 2.348 | 2.450 | 2.450 | 248,000 |
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.