Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.888 | 1.998 | 1.852 | 1.950 | 1.950 | 2,168,000 |
| 2024-03-18 | 1.908 | 1.924 | 1.886 | 1.898 | 1.898 | 354,000 |
| 2024-03-15 | 1.880 | 1.902 | 1.862 | 1.900 | 1.900 | 390,000 |
| 2024-03-14 | 1.940 | 1.974 | 1.850 | 1.878 | 1.878 | 1,483,000 |
| 2024-03-13 | 1.866 | 2.040 | 1.866 | 1.936 | 1.936 | 6,426,000 |
| 2024-03-12 | 1.862 | 1.870 | 1.826 | 1.852 | 1.852 | 946,000 |
| 2024-03-11 | 1.870 | 1.884 | 1.858 | 1.864 | 1.864 | 637,000 |
| 2024-03-07 | 1.860 | 1.878 | 1.850 | 1.866 | 1.866 | 150,000 |
| 2024-03-06 | 1.872 | 1.888 | 1.850 | 1.878 | 1.878 | 577,000 |
| 2024-03-05 | 1.910 | 1.938 | 1.832 | 1.880 | 1.880 | 1,344,000 |
| 2024-03-04 | 1.922 | 1.974 | 1.800 | 1.870 | 1.870 | 2,839,000 |
| 2024-03-01 | 1.908 | 1.948 | 1.854 | 1.922 | 1.922 | 1,446,000 |
| 2024-02-29 | 1.906 | 1.946 | 1.872 | 1.908 | 1.908 | 441,000 |
| 2024-02-28 | 2.006 | 2.014 | 1.900 | 1.910 | 1.910 | 992,000 |
| 2024-02-27 | 1.948 | 2.150 | 1.904 | 1.952 | 1.952 | 2,033,000 |
| 2024-02-26 | 1.914 | 1.976 | 1.858 | 1.948 | 1.948 | 1,307,000 |
| 2024-02-22 | 1.896 | 1.970 | 1.862 | 1.874 | 1.874 | 1,337,000 |
| 2024-02-21 | 2.010 | 2.010 | 1.752 | 1.890 | 1.890 | 3,685,000 |
| 2024-02-20 | 2.130 | 2.146 | 2.034 | 2.040 | 2.040 | 831,000 |
| 2024-02-19 | 2.154 | 2.208 | 2.130 | 2.130 | 2.130 | 470,000 |
| 2024-02-16 | 2.210 | 2.272 | 2.108 | 2.142 | 2.142 | 840,000 |
| 2024-02-15 | 2.198 | 2.292 | 2.184 | 2.208 | 2.208 | 630,000 |
| 2024-02-14 | 2.280 | 2.342 | 2.172 | 2.198 | 2.198 | 1,834,000 |
| 2024-02-13 | 2.134 | 2.320 | 2.052 | 2.270 | 2.270 | 4,528,000 |
| 2024-02-12 | 2.160 | 2.160 | 2.020 | 2.052 | 2.052 | 1,019,000 |
| 2024-02-09 | 2.112 | 2.160 | 2.090 | 2.100 | 2.100 | 1,160,000 |
| 2024-02-08 | 2.238 | 2.238 | 2.116 | 2.162 | 2.162 | 908,000 |
| 2024-02-07 | 2.250 | 2.262 | 2.170 | 2.214 | 2.214 | 2,098,000 |
| 2024-02-06 | 2.164 | 2.370 | 2.142 | 2.226 | 2.226 | 5,552,000 |
| 2024-02-05 | 2.134 | 2.176 | 2.072 | 2.126 | 2.126 | 1,072,000 |
| 2024-02-02 | 2.192 | 2.258 | 2.122 | 2.150 | 2.150 | 2,123,000 |
| 2024-02-01 | 2.280 | 2.280 | 2.160 | 2.176 | 2.176 | 1,017,000 |
| 2024-01-31 | 2.278 | 2.288 | 2.160 | 2.280 | 2.280 | 1,291,000 |
| 2024-01-30 | 2.300 | 2.300 | 2.088 | 2.244 | 2.244 | 3,444,000 |
| 2024-01-29 | 2.314 | 2.328 | 2.260 | 2.260 | 2.260 | 924,000 |
| 2024-01-26 | 2.428 | 2.428 | 2.258 | 2.304 | 2.304 | 1,525,000 |
| 2024-01-25 | 2.418 | 2.450 | 2.324 | 2.370 | 2.370 | 1,144,000 |
| 2024-01-24 | 2.410 | 2.460 | 2.304 | 2.380 | 2.380 | 1,979,000 |
| 2024-01-23 | 2.400 | 2.420 | 2.290 | 2.408 | 2.408 | 1,323,000 |
| 2024-01-22 | 2.448 | 2.450 | 2.284 | 2.352 | 2.352 | 2,109,000 |
| 2024-01-19 | 2.424 | 2.520 | 2.330 | 2.408 | 2.408 | 1,856,000 |
| 2024-01-18 | 2.290 | 2.430 | 2.276 | 2.428 | 2.428 | 1,953,000 |
| 2024-01-17 | 2.290 | 2.350 | 2.202 | 2.280 | 2.280 | 3,100,000 |
| 2024-01-16 | 2.384 | 2.594 | 2.220 | 2.314 | 2.314 | 9,776,000 |
| 2024-01-15 | 2.178 | 2.556 | 2.066 | 2.374 | 2.374 | 14,423,000 |
| 2024-01-12 | 2.000 | 2.200 | 1.960 | 2.140 | 2.140 | 3,520,000 |
| 2024-01-11 | 2.004 | 2.150 | 1.900 | 1.978 | 1.978 | 4,155,000 |
| 2024-01-10 | 1.906 | 2.086 | 1.822 | 1.968 | 1.968 | 6,072,000 |
| 2024-01-09 | 1.688 | 1.900 | 1.672 | 1.900 | 1.900 | 5,757,000 |
| 2024-01-08 | 1.582 | 1.710 | 1.544 | 1.688 | 1.688 | 3,293,000 |
| 2024-01-05 | 1.508 | 1.628 | 1.508 | 1.564 | 1.564 | 3,764,000 |
| 2024-01-04 | 1.490 | 1.530 | 1.474 | 1.500 | 1.500 | 2,353,000 |
| 2024-01-03 | 1.372 | 1.512 | 1.296 | 1.488 | 1.488 | 4,093,000 |
| 2023-12-29 | 1.312 | 1.414 | 1.280 | 1.332 | 1.332 | 3,115,000 |
| 2023-12-28 | 1.376 | 1.398 | 1.308 | 1.322 | 1.322 | 2,203,000 |
| 2023-12-27 | 1.470 | 1.470 | 1.340 | 1.374 | 1.374 | 2,568,000 |
| 2023-12-26 | 1.480 | 1.518 | 1.370 | 1.390 | 1.390 | 2,662,000 |
| 2023-12-25 | 1.604 | 1.628 | 1.454 | 1.470 | 1.470 | 1,716,000 |
| 2023-12-22 | 1.598 | 1.620 | 1.424 | 1.520 | 1.520 | 7,854,000 |
| 2023-12-21 | 1.490 | 1.738 | 1.414 | 1.548 | 1.548 | 14,249,000 |
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.