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
2023-07-06	1.264	1.264	1.207	1.245	1.245	557,000
2023-07-05	1.231	1.275	1.230	1.263	1.263	387,000
2023-07-04	1.260	1.266	1.218	1.230	1.230	5,716,000
2023-07-03	1.206	1.334	1.206	1.252	1.252	17,063,000
2023-06-30	1.229	1.229	1.184	1.185	1.185	1,216,000
2023-06-29	1.199	1.320	1.180	1.202	1.202	15,716,000
2023-06-28	1.159	1.199	1.144	1.192	1.192	2,143,000
2023-06-27	1.140	1.160	1.134	1.158	1.158	342,000
2023-06-26	1.130	1.170	1.110	1.149	1.149	413,000
2023-06-23	1.147	1.153	1.138	1.143	1.143	366,000
2023-06-22	1.160	1.162	1.147	1.150	1.150	449,000
2023-06-21	1.165	1.219	1.122	1.158	1.158	3,535,000
2023-06-20	1.175	1.210	1.106	1.140	1.140	892,000
2023-06-19	1.114	1.220	1.081	1.138	1.138	3,968,000
2023-06-16	1.108	1.137	1.103	1.113	1.113	932,000
2023-06-15	1.125	1.131	1.060	1.098	1.098	1,132,000
2023-06-14	1.079	1.148	1.071	1.124	1.124	3,221,000
2023-06-13	1.071	1.099	1.051	1.087	1.087	620,000
2023-06-09	1.070	1.080	1.067	1.075	1.075	211,000
2023-06-08	1.049	1.077	1.045	1.062	1.062	560,000
2023-06-07	1.028	1.068	1.028	1.049	1.049	426,000
2023-06-06	1.050	1.050	1.012	1.033	1.033	473,000
2023-06-05	1.074	1.090	1.050	1.050	1.050	555,000
2023-06-02	1.050	1.063	1.040	1.061	1.061	451,000
2023-06-01	1.042	1.055	1.042	1.054	1.054	229,000
2023-05-31	1.095	1.095	1.043	1.064	1.064	1,314,000
2023-05-30	1.105	1.106	1.069	1.095	1.095	788,000
2023-05-29	1.147	1.147	1.083	1.115	1.115	943,000
2023-05-26	1.120	1.150	1.041	1.099	1.099	3,056,000
2023-05-25	1.144	1.144	1.116	1.118	1.118	621,000
2023-05-24	1.145	1.294	1.125	1.143	1.143	4,357,000
2023-05-23	1.155	1.155	1.125	1.145	1.145	350,000
2023-05-22	1.073	1.222	1.038	1.155	1.155	8,633,000
2023-05-19	1.182	1.250	1.072	1.136	1.088	2,109,000
2023-05-18	1.210	1.229	1.151	1.221	1.170	2,247,000
2023-05-17	1.188	1.219	1.170	1.184	1.134	2,174,000
2023-05-16	1.254	1.254	1.180	1.186	1.136	869,000
2023-05-15	1.235	1.236	1.171	1.180	1.131	770,000
2023-05-12	1.268	1.268	1.201	1.233	1.181	698,000
2023-05-11	1.253	1.260	1.200	1.235	1.183	1,469,000
2023-05-10	1.126	1.270	1.081	1.246	1.194	9,554,000
2023-05-08	1.125	1.200	1.060	1.117	1.070	5,861,000
2023-05-05	1.170	1.282	1.100	1.124	1.077	5,657,000
2023-05-04	1.149	1.321	1.100	1.100	1.054	17,953,000
2023-05-03	1.167	1.188	1.020	1.110	1.063	2,741,000
2023-05-02	1.246	1.258	1.111	1.132	1.085	4,612,000
2023-04-28	1.352	1.433	1.220	1.239	1.187	22,135,000
2023-04-27	1.089	1.444	1.088	1.365	1.308	89,237,000
2023-04-26	1.040	1.105	1.016	1.088	1.042	8,021,000
2023-04-25	0.966	1.047	0.952	1.014	0.971	4,684,000
2023-04-24	0.942	1.000	0.918	0.952	0.912	2,061,000
2023-04-21	0.951	0.965	0.945	0.960	0.920	555,000
2023-04-20	0.962	0.980	0.944	0.963	0.923	563,000
2023-04-19	0.953	0.966	0.928	0.960	0.920	1,105,000
2023-04-18	0.955	0.970	0.943	0.959	0.919	701,000
2023-04-17	0.935	1.000	0.916	0.955	0.915	2,129,000
2023-04-14	0.941	0.942	0.895	0.931	0.892	291,000
2023-04-13	0.924	0.947	0.918	0.925	0.886	570,000
2023-04-12	0.921	0.954	0.910	0.929	0.890	1,511,000
2023-04-11	0.947	0.956	0.880	0.926	0.887	4,099,000

← NewerPage 15 of 22 · 1,270 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.