Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.436 | 2.436 | 2.242 | 2.370 | 2.370 | 779,000 |
| 2024-06-11 | 2.278 | 2.686 | 2.240 | 2.448 | 2.448 | 3,772,000 |
| 2024-06-10 | 2.290 | 2.302 | 2.276 | 2.280 | 2.280 | 114,000 |
| 2024-06-07 | 2.276 | 2.306 | 2.228 | 2.290 | 2.290 | 473,000 |
| 2024-06-06 | 2.152 | 2.436 | 2.152 | 2.286 | 2.286 | 1,969,000 |
| 2024-06-05 | 2.028 | 2.394 | 2.028 | 2.152 | 2.152 | 3,473,000 |
| 2024-06-04 | 1.924 | 2.098 | 1.910 | 2.026 | 2.026 | 1,010,000 |
| 2024-06-03 | 2.000 | 2.030 | 1.814 | 1.894 | 1.894 | 1,383,000 |
| 2024-05-31 | 2.084 | 2.140 | 2.010 | 2.020 | 2.020 | 274,000 |
| 2024-05-30 | 2.130 | 2.130 | 2.066 | 2.118 | 2.118 | 135,000 |
| 2024-05-29 | 2.224 | 2.300 | 2.068 | 2.100 | 2.100 | 672,000 |
| 2024-05-28 | 2.068 | 2.382 | 2.012 | 2.222 | 2.222 | 1,465,000 |
| 2024-05-27 | 2.090 | 2.168 | 1.976 | 2.018 | 2.018 | 873,000 |
| 2024-05-24 | 2.236 | 2.280 | 2.120 | 2.128 | 2.128 | 342,000 |
| 2024-05-23 | 2.282 | 2.288 | 2.222 | 2.246 | 2.246 | 213,000 |
| 2024-05-22 | 2.268 | 2.398 | 2.242 | 2.284 | 2.284 | 778,000 |
| 2024-05-21 | 2.372 | 2.372 | 2.224 | 2.232 | 2.232 | 614,000 |
| 2024-05-20 | 2.450 | 2.454 | 2.344 | 2.374 | 2.374 | 373,000 |
| 2024-05-17 | 2.422 | 2.440 | 2.372 | 2.440 | 2.440 | 328,000 |
| 2024-05-16 | 2.428 | 2.450 | 2.410 | 2.420 | 2.420 | 507,000 |
| 2024-05-15 | 2.410 | 2.444 | 2.410 | 2.434 | 2.434 | 140,000 |
| 2024-05-14 | 2.442 | 2.480 | 2.410 | 2.412 | 2.412 | 555,000 |
| 2024-05-13 | 2.450 | 2.462 | 2.420 | 2.422 | 2.422 | 375,000 |
| 2024-05-10 | 2.478 | 2.478 | 2.424 | 2.452 | 2.452 | 181,000 |
| 2024-05-08 | 2.494 | 2.494 | 2.436 | 2.472 | 2.472 | 262,000 |
| 2024-05-07 | 2.510 | 2.510 | 2.454 | 2.470 | 2.470 | 427,000 |
| 2024-05-06 | 2.500 | 2.532 | 2.428 | 2.446 | 2.446 | 914,000 |
| 2024-05-03 | 2.560 | 2.738 | 2.420 | 2.492 | 2.492 | 3,376,000 |
| 2024-05-02 | 2.458 | 2.500 | 2.416 | 2.444 | 2.444 | 422,000 |
| 2024-04-30 | 2.474 | 2.488 | 2.418 | 2.456 | 2.456 | 436,000 |
| 2024-04-29 | 2.460 | 2.536 | 2.430 | 2.448 | 2.448 | 434,000 |
| 2024-04-27 | 2.494 | 2.518 | 2.458 | 2.478 | 2.478 | 207,000 |
| 2024-04-26 | 2.480 | 2.584 | 2.470 | 2.488 | 2.488 | 821,000 |
| 2024-04-25 | 2.472 | 2.518 | 2.448 | 2.470 | 2.470 | 663,000 |
| 2024-04-24 | 2.800 | 2.910 | 2.456 | 2.486 | 2.486 | 7,137,000 |
| 2024-04-23 | 2.500 | 2.680 | 2.454 | 2.680 | 2.680 | 8,412,000 |
| 2024-04-22 | 2.460 | 2.468 | 2.404 | 2.440 | 2.440 | 988,000 |
| 2024-04-19 | 2.542 | 2.614 | 2.376 | 2.402 | 2.402 | 2,718,000 |
| 2024-04-18 | 2.574 | 2.600 | 2.544 | 2.568 | 2.568 | 340,000 |
| 2024-04-17 | 2.596 | 2.650 | 2.580 | 2.580 | 2.580 | 454,000 |
| 2024-04-16 | 2.572 | 2.622 | 2.542 | 2.594 | 2.594 | 303,000 |
| 2024-04-15 | 2.628 | 2.666 | 2.564 | 2.564 | 2.564 | 555,000 |
| 2024-04-12 | 2.620 | 2.686 | 2.574 | 2.626 | 2.626 | 718,000 |
| 2024-04-11 | 2.638 | 2.666 | 2.588 | 2.592 | 2.592 | 497,000 |
| 2024-04-10 | 2.580 | 2.730 | 2.552 | 2.624 | 2.624 | 1,108,000 |
| 2024-04-09 | 2.630 | 2.630 | 2.552 | 2.618 | 2.618 | 689,000 |
| 2024-04-08 | 2.558 | 2.732 | 2.558 | 2.604 | 2.604 | 1,439,000 |
| 2024-04-05 | 2.552 | 2.616 | 2.552 | 2.594 | 2.594 | 796,000 |
| 2024-04-04 | 2.710 | 2.710 | 2.528 | 2.580 | 2.580 | 3,377,000 |
| 2024-04-03 | 2.970 | 2.970 | 2.684 | 2.700 | 2.700 | 3,483,000 |
| 2024-04-02 | 2.920 | 3.096 | 2.672 | 2.920 | 2.920 | 10,516,000 |
| 2024-04-01 | 2.322 | 2.858 | 2.322 | 2.858 | 2.858 | 22,314,000 |
| 2024-03-29 | 2.320 | 2.400 | 2.190 | 2.348 | 2.348 | 1,601,000 |
| 2024-03-28 | 2.396 | 2.524 | 2.270 | 2.312 | 2.312 | 6,087,000 |
| 2024-03-27 | 2.108 | 2.450 | 2.108 | 2.396 | 2.396 | 11,753,000 |
| 2024-03-26 | 2.016 | 2.200 | 2.000 | 2.100 | 2.100 | 2,592,000 |
| 2024-03-25 | 1.932 | 2.010 | 1.912 | 2.010 | 2.010 | 674,000 |
| 2024-03-22 | 1.946 | 1.968 | 1.900 | 1.950 | 1.950 | 573,000 |
| 2024-03-21 | 1.932 | 2.000 | 1.872 | 1.990 | 1.990 | 1,878,000 |
| 2024-03-20 | 2.080 | 2.080 | 1.900 | 1.908 | 1.908 | 1,048,000 |
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.