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
2023-04-10	0.999	1.035	0.912	0.947	0.907	8,973,000
2023-04-07	0.980	1.400	0.942	0.966	0.926	62,037,000
2023-04-06	0.747	1.027	0.740	1.027	0.984	28,760,000
2023-04-05	0.710	0.745	0.710	0.734	0.703	1,187,000
2023-04-04	0.723	0.723	0.710	0.711	0.681	248,000
2023-04-03	0.701	0.727	0.701	0.717	0.687	336,000
2023-03-31	0.699	0.705	0.698	0.704	0.675	104,000
2023-03-30	0.705	0.707	0.702	0.703	0.674	98,000
2023-03-29	0.716	0.722	0.690	0.704	0.675	653,000
2023-03-28	0.701	0.704	0.699	0.699	0.670	84,000
2023-03-27	0.693	0.701	0.691	0.700	0.671	222,000
2023-03-24	0.698	0.699	0.692	0.694	0.665	113,000
2023-03-23	0.696	0.711	0.692	0.697	0.668	530,000
2023-03-22	0.693	0.696	0.685	0.688	0.659	549,000
2023-03-21	0.698	0.700	0.670	0.693	0.664	483,000
2023-03-20	0.692	0.701	0.687	0.695	0.666	92,000
2023-03-17	0.694	0.700	0.686	0.692	0.663	234,000
2023-03-16	0.701	0.707	0.695	0.696	0.667	462,000
2023-03-15	0.769	0.769	0.692	0.698	0.669	950,000
2023-03-14	0.694	0.777	0.685	0.699	0.670	6,961,000
2023-03-13	0.684	0.687	0.672	0.681	0.652	340,000
2023-03-10	0.691	0.730	0.682	0.683	0.654	1,230,000
2023-03-09	0.688	0.710	0.676	0.684	0.655	1,337,000
2023-03-07	0.678	0.681	0.665	0.672	0.644	370,000
2023-03-06	0.680	0.684	0.670	0.678	0.650	364,000
2023-03-03	0.668	0.675	0.656	0.671	0.643	214,000
2023-03-02	0.696	0.698	0.653	0.668	0.640	855,000
2023-03-01	0.671	0.695	0.652	0.688	0.659	939,000
2023-02-28	0.640	0.777	0.605	0.661	0.633	9,724,000
2023-02-27	0.626	0.648	0.623	0.642	0.615	268,000
2023-02-24	0.633	0.633	0.625	0.625	0.599	71,000
2023-02-22	0.635	0.640	0.627	0.631	0.605	105,000
2023-02-21	0.628	0.648	0.622	0.637	0.610	499,000
2023-02-20	0.614	0.633	0.613	0.621	0.595	1,092,000
2023-02-17	0.630	0.638	0.592	0.627	0.601	2,297,000
2023-02-16	0.619	0.738	0.619	0.628	0.602	6,177,000
2023-02-15	0.689	0.697	0.609	0.609	0.583	2,968,000
2023-02-14	0.634	0.850	0.619	0.680	0.652	26,025,000
2023-02-13	0.606	0.650	0.587	0.613	0.587	2,586,000
2023-02-10	0.602	0.602	0.599	0.602	0.577	77,000
2023-02-09	0.599	0.604	0.599	0.601	0.576	294,000
2023-02-08	0.600	0.603	0.595	0.596	0.571	443,000
2023-02-07	0.605	0.605	0.594	0.598	0.573	91,000
2023-02-06	0.591	0.603	0.589	0.600	0.575	337,000
2023-02-03	0.599	0.599	0.590	0.593	0.568	40,000
2023-02-02	0.597	0.608	0.587	0.598	0.573	738,000
2023-02-01	0.593	0.595	0.588	0.593	0.568	50,000
2023-01-31	0.591	0.598	0.591	0.594	0.569	44,000
2023-01-30	0.587	0.592	0.587	0.592	0.567	52,000
2023-01-27	0.599	0.599	0.560	0.587	0.562	416,000
2023-01-26	0.597	0.603	0.597	0.600	0.575	44,000
2023-01-25	0.594	0.611	0.594	0.597	0.572	279,000
2023-01-24	0.597	0.597	0.588	0.590	0.565	37,000
2023-01-23	0.588	0.592	0.576	0.590	0.565	92,000
2023-01-20	0.596	0.597	0.566	0.588	0.563	132,000
2023-01-19	0.597	0.597	0.579	0.592	0.567	31,000
2023-01-18	0.591	0.599	0.590	0.596	0.571	189,000
2023-01-17	0.599	0.600	0.560	0.590	0.565	315,000
2023-01-16	0.602	0.609	0.594	0.599	0.574	113,000
2023-01-13	0.616	0.618	0.583	0.590	0.565	402,000

← NewerPage 16 of 22 · 1,273 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.