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
2023-01-12	0.602	0.630	0.594	0.604	0.579	393,000
2023-01-11	0.574	0.606	0.574	0.602	0.577	870,000
2023-01-10	0.574	0.574	0.569	0.574	0.550	199,000
2023-01-09	0.580	0.580	0.564	0.577	0.553	795,000
2023-01-06	0.580	0.584	0.572	0.580	0.556	143,000
2023-01-05	0.600	0.600	0.563	0.578	0.554	780,000
2023-01-04	0.616	0.656	0.587	0.590	0.565	2,263,000
2023-01-03	0.597	0.625	0.590	0.618	0.592	246,000
2022-12-30	0.595	0.620	0.587	0.593	0.568	112,000
2022-12-29	0.597	0.603	0.587	0.596	0.571	83,000
2022-12-28	0.606	0.606	0.586	0.586	0.561	200,000
2022-12-27	0.583	0.637	0.571	0.603	0.578	932,000
2022-12-26	0.575	0.589	0.571	0.571	0.547	429,000
2022-12-23	0.559	0.588	0.559	0.576	0.552	292,000
2022-12-22	0.562	0.569	0.551	0.558	0.535	70,000
2022-12-21	0.563	0.563	0.560	0.562	0.538	15,000
2022-12-20	0.566	0.566	0.557	0.562	0.538	38,000
2022-12-19	0.569	0.570	0.557	0.560	0.537	56,000
2022-12-16	0.568	0.568	0.568	0.568	0.544	1,000
2022-12-15	0.563	0.574	0.556	0.574	0.550	32,000
2022-12-14	0.577	0.577	0.570	0.573	0.549	27,000
2022-12-13	0.590	0.590	0.569	0.574	0.550	35,000
2022-12-12	0.568	0.573	0.564	0.569	0.545	33,000
2022-12-09	0.567	0.567	0.567	0.567	0.543	16,000
2022-12-08	0.573	0.573	0.567	0.567	0.543	20,000
2022-12-07	0.572	0.574	0.567	0.574	0.550	23,000
2022-12-06	0.588	0.588	0.572	0.574	0.550	14,000
2022-12-05	0.584	0.584	0.575	0.579	0.555	57,000
2022-12-02	0.590	0.590	0.583	0.584	0.560	38,000
2022-12-01	0.581	0.589	0.578	0.589	0.564	8,000
2022-11-30	0.576	0.592	0.573	0.580	0.556	119,000
2022-11-29	0.561	0.601	0.561	0.579	0.555	143,000
2022-11-28	0.563	0.590	0.541	0.576	0.552	316,000
2022-11-25	0.563	0.584	0.558	0.566	0.542	267,000
2022-11-24	0.567	0.593	0.559	0.567	0.543	258,000
2022-11-23	0.568	0.630	0.555	0.567	0.543	2,437,000
2022-11-22	0.561	0.579	0.561	0.571	0.547	22,000
2022-11-21	0.567	0.568	0.555	0.555	0.532	131,000
2022-11-18	0.577	0.578	0.564	0.575	0.551	65,000
2022-11-17	0.607	0.607	0.576	0.584	0.560	83,000
2022-11-16	0.570	0.600	0.565	0.599	0.574	97,000
2022-11-15	0.574	0.593	0.570	0.570	0.546	139,000
2022-11-14	0.609	0.609	0.570	0.574	0.550	651,000
2022-11-11	0.534	0.610	0.534	0.603	0.578	1,153,000
2022-11-10	0.532	0.552	0.524	0.541	0.518	127,000
2022-11-09	0.526	0.534	0.526	0.530	0.508	16,000
2022-11-08	0.531	0.533	0.526	0.528	0.506	10,000
2022-11-07	0.532	0.533	0.527	0.529	0.507	62,000
2022-11-03	0.535	0.558	0.533	0.536	0.514	263,000
2022-11-02	0.536	0.537	0.520	0.533	0.511	115,000
2022-11-01	0.543	0.548	0.527	0.535	0.513	142,000
2022-10-31	0.516	0.530	0.516	0.524	0.502	47,000
2022-10-28	0.524	0.531	0.508	0.510	0.489	93,000
2022-10-27	0.513	0.517	0.508	0.513	0.492	32,000
2022-10-26	0.507	0.519	0.506	0.511	0.490	185,000
2022-10-25	0.509	0.518	0.496	0.505	0.484	141,000
2022-10-24	0.505	0.510	0.504	0.504	0.483	27,000
2022-10-21	0.498	0.501	0.498	0.501	0.480	51,000
2022-10-20	0.492	0.503	0.492	0.500	0.479	93,000
2022-10-19	0.510	0.511	0.491	0.507	0.486	38,000

← NewerPage 17 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.