Public Joint Stock Company "TNS energo Rostov-on-Don" historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.372	1.538	1.342	1.466	1.466	9,851,000
2023-12-19	1.270	1.410	1.250	1.342	1.342	4,733,000
2023-12-18	1.222	1.286	1.208	1.250	1.250	3,623,000
2023-12-15	1.244	1.380	1.198	1.204	1.204	4,429,000
2023-12-14	1.238	1.344	1.176	1.226	1.226	2,865,000
2023-12-13	1.162	1.290	1.104	1.238	1.238	4,429,000
2023-12-12	1.164	1.172	1.088	1.122	1.122	1,590,000
2023-12-11	1.212	1.268	1.162	1.164	1.164	1,226,000
2023-12-08	1.208	1.264	1.178	1.218	1.218	3,166,000
2023-12-07	1.226	1.252	1.122	1.186	1.186	3,600,000
2023-12-06	1.290	1.302	1.208	1.226	1.226	2,294,000
2023-12-05	1.370	1.416	1.198	1.290	1.290	4,144,000
2023-12-04	1.458	1.458	1.312	1.366	1.366	2,188,000
2023-12-01	1.450	1.498	1.406	1.406	1.406	988,000
2023-11-30	1.558	1.558	1.380	1.450	1.450	3,703,000
2023-11-29	1.540	1.632	1.458	1.540	1.540	9,364,000
2023-11-28	1.470	1.644	1.360	1.522	1.522	16,253,000
2023-11-27	1.704	1.738	1.418	1.442	1.442	17,128,000
2023-11-24	1.942	1.972	1.670	1.704	1.704	10,718,000
2023-11-23	2.282	2.326	2.000	2.024	2.024	1,880,000
2023-11-22	2.250	2.450	2.200	2.276	2.276	302,000
2023-11-21	2.380	2.424	2.260	2.328	2.328	705,000
2023-11-20	2.426	2.450	2.324	2.402	2.402	372,000
2023-11-17	2.352	2.598	2.348	2.426	2.426	723,000
2023-11-16	2.324	2.698	2.210	2.450	2.450	2,527,000
2023-11-15	2.070	2.326	1.970	2.268	2.268	1,375,000
2023-11-14	2.370	2.700	1.930	1.994	1.994	2,425,000
2023-11-13	2.800	2.800	2.300	2.400	2.400	1,134,000
2023-11-10	2.638	2.748	2.518	2.576	2.576	694,000
2023-11-09	2.724	2.792	2.600	2.630	2.630	545,000
2023-11-08	2.822	2.846	2.600	2.716	2.716	1,673,000
2023-11-07	2.842	2.870	2.818	2.822	2.822	395,000
2023-11-06	2.850	2.904	2.816	2.858	2.858	305,000
2023-11-03	2.822	2.904	2.794	2.812	2.812	806,000
2023-11-02	2.806	2.958	2.784	2.866	2.866	1,822,000
2023-11-01	2.830	2.830	2.714	2.786	2.786	949,000
2023-10-31	2.958	2.960	2.825	2.835	2.835	626,000
2023-10-30	2.770	3.020	2.770	2.958	2.958	1,920,000
2023-10-27	2.775	2.875	2.751	2.770	2.770	621,000
2023-10-26	2.887	2.924	2.778	2.778	2.778	1,437,000
2023-10-25	2.926	2.985	2.792	2.886	2.886	1,295,000
2023-10-24	2.905	2.997	2.880	2.925	2.925	1,754,000
2023-10-23	2.823	3.045	2.797	2.890	2.890	2,694,000
2023-10-20	3.014	3.074	2.785	2.788	2.788	1,218,000
2023-10-19	2.960	3.090	2.960	3.037	3.037	1,586,000
2023-10-18	2.879	3.100	2.790	3.086	3.086	4,053,000
2023-10-17	2.800	2.951	2.747	2.879	2.879	2,151,000
2023-10-16	2.782	2.980	2.666	2.767	2.767	2,434,000
2023-10-13	2.781	2.784	2.690	2.784	2.784	779,000
2023-10-12	2.787	2.799	2.730	2.778	2.778	992,000
2023-10-11	2.821	2.825	2.762	2.789	2.789	710,000
2023-10-10	2.826	2.852	2.797	2.824	2.824	1,169,000
2023-10-09	2.879	2.880	2.731	2.799	2.799	259,000
2023-10-06	2.970	2.970	2.750	2.792	2.792	668,000
2023-10-05	2.900	2.973	2.850	2.970	2.970	1,276,000
2023-10-04	2.735	2.843	2.727	2.825	2.825	587,000
2023-10-03	2.834	2.834	2.663	2.701	2.701	543,000
2023-10-02	2.800	2.844	2.724	2.799	2.799	615,000
2023-09-29	2.959	2.960	2.800	2.806	2.806	779,000
2023-09-28	2.885	3.044	2.851	2.878	2.878	3,405,000

← NewerPage 13 of 22 · 1,272 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.