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
2023-09-27	2.818	2.913	2.721	2.800	2.800	1,556,000
2023-09-26	2.993	3.050	2.800	2.810	2.810	790,000
2023-09-25	2.687	3.100	2.541	2.800	2.800	3,077,000
2023-09-22	2.564	2.734	2.357	2.558	2.558	2,221,000
2023-09-21	2.511	2.851	2.511	2.561	2.561	906,000
2023-09-20	2.765	2.765	2.400	2.647	2.647	1,889,000
2023-09-19	3.084	3.084	2.799	2.829	2.829	889,000
2023-09-18	3.146	3.180	2.950	3.047	3.047	979,000
2023-09-15	2.901	3.148	2.835	3.148	3.148	881,000
2023-09-14	3.104	3.143	2.577	2.970	2.970	1,758,000
2023-09-13	3.149	3.298	3.045	3.071	3.071	1,220,000
2023-09-12	3.001	3.155	3.000	3.107	3.107	405,000
2023-09-11	3.051	3.148	2.982	3.030	3.030	566,000
2023-09-08	3.153	3.238	2.850	3.050	3.050	1,215,000
2023-09-07	3.360	3.360	3.000	3.121	3.121	1,567,000
2023-09-06	3.389	3.389	3.271	3.300	3.300	802,000
2023-09-05	3.370	3.399	3.240	3.349	3.349	1,148,000
2023-09-04	3.301	3.419	3.280	3.370	3.370	1,783,000
2023-09-01	3.348	3.349	3.201	3.297	3.297	1,035,000
2023-08-31	3.370	3.380	3.275	3.299	3.299	2,221,000
2023-08-30	3.300	3.382	3.170	3.382	3.382	4,531,000
2023-08-29	3.429	3.430	3.301	3.345	3.345	2,693,000
2023-08-28	3.447	3.553	3.320	3.427	3.427	5,608,000
2023-08-25	3.499	3.716	3.350	3.437	3.437	3,250,000
2023-08-24	3.400	3.560	3.400	3.462	3.462	1,575,000
2023-08-23	3.870	4.023	3.300	3.557	3.557	6,529,000
2023-08-22	3.555	4.021	3.369	3.760	3.760	20,462,000
2023-08-21	2.983	3.235	2.980	3.232	3.232	3,409,000
2023-08-18	2.950	3.130	2.560	2.945	2.945	2,656,000
2023-08-17	2.980	3.050	2.809	2.898	2.898	1,217,000
2023-08-16	3.302	3.400	2.700	2.975	2.975	4,432,000
2023-08-15	3.300	3.598	3.236	3.309	3.309	2,172,000
2023-08-14	3.666	3.835	3.236	3.543	3.543	4,472,000
2023-08-11	3.370	3.740	2.900	3.490	3.490	5,334,000
2023-08-10	4.951	5.024	2.832	3.370	3.370	14,304,000
2023-08-09	4.587	4.587	4.301	4.538	4.538	3,027,000
2023-08-08	4.162	4.172	3.882	4.172	4.172	1,999,000
2023-08-07	3.795	3.795	3.676	3.795	3.795	2,648,000
2023-08-04	2.579	3.488	2.448	3.465	3.465	33,496,000
2023-08-03	2.485	2.524	2.324	2.494	2.494	4,677,000
2023-08-02	2.422	2.800	2.190	2.430	2.430	23,300,000
2023-08-01	1.539	2.202	1.508	2.202	2.202	34,619,000
2023-07-31	1.410	1.575	1.399	1.574	1.574	5,408,000
2023-07-28	1.406	1.413	1.350	1.405	1.405	839,000
2023-07-27	1.368	1.462	1.350	1.391	1.391	6,945,000
2023-07-26	1.338	1.404	1.310	1.365	1.365	2,826,000
2023-07-25	1.300	1.345	1.300	1.328	1.328	1,898,000
2023-07-24	1.273	1.300	1.252	1.295	1.295	974,000
2023-07-21	1.277	1.287	1.237	1.271	1.271	1,765,000
2023-07-20	1.315	1.431	1.201	1.278	1.278	14,505,000
2023-07-19	1.239	1.312	1.239	1.288	1.288	5,425,000
2023-07-18	1.241	1.251	1.224	1.238	1.238	665,000
2023-07-17	1.227	1.247	1.221	1.236	1.236	292,000
2023-07-14	1.235	1.238	1.190	1.235	1.235	666,000
2023-07-13	1.237	1.238	1.236	1.236	1.236	92,000
2023-07-12	1.240	1.240	1.233	1.238	1.238	130,000
2023-07-11	1.226	1.235	1.215	1.233	1.233	484,000
2023-07-10	1.229	1.242	1.219	1.229	1.229	527,000
2023-07-07	1.249	1.249	1.221	1.237	1.237	351,000
2023-07-06	1.264	1.264	1.207	1.245	1.245	557,000

← NewerPage 14 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.