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
2022-10-18	0.492	0.509	0.492	0.501	0.480	3,000
2022-10-17	0.520	0.525	0.500	0.500	0.479	49,000
2022-10-14	0.506	0.506	0.492	0.500	0.479	41,000
2022-10-13	0.500	0.506	0.499	0.505	0.484	25,000
2022-10-12	0.512	0.512	0.493	0.499	0.478	53,000
2022-10-11	0.487	0.502	0.486	0.496	0.475	18,000
2022-10-10	0.472	0.491	0.472	0.490	0.469	146,000
2022-10-07	0.495	0.501	0.481	0.481	0.461	133,000
2022-10-06	0.495	0.496	0.486	0.491	0.470	39,000
2022-10-05	0.493	0.522	0.493	0.495	0.474	20,000
2022-10-04	0.525	0.525	0.492	0.503	0.482	43,000
2022-10-03	0.499	0.512	0.499	0.503	0.482	51,000
2022-09-30	0.500	0.500	0.484	0.489	0.469	64,000
2022-09-29	0.494	0.494	0.485	0.485	0.465	14,000
2022-09-28	0.481	0.531	0.481	0.488	0.468	79,000
2022-09-27	0.487	0.488	0.476	0.481	0.461	25,000
2022-09-26	0.493	0.524	0.484	0.485	0.465	209,000
2022-09-23	0.515	0.515	0.497	0.499	0.478	144,000
2022-09-22	0.526	0.526	0.501	0.519	0.497	30,000
2022-09-21	0.532	0.532	0.510	0.512	0.491	146,000
2022-09-20	0.553	0.557	0.514	0.537	0.515	876,000
2022-09-19	0.571	0.588	0.550	0.560	0.537	347,000
2022-09-16	0.573	0.573	0.555	0.568	0.544	578,000
2022-09-15	0.569	0.582	0.550	0.569	0.545	774,000
2022-09-14	0.558	0.643	0.550	0.576	0.552	4,976,000
2022-09-13	0.533	0.573	0.522	0.544	0.521	817,000
2022-09-12	0.540	0.540	0.534	0.538	0.515	10,000
2022-09-09	0.523	0.540	0.521	0.531	0.509	100,000
2022-09-08	0.521	0.540	0.521	0.539	0.516	90,000
2022-09-07	0.531	0.538	0.531	0.538	0.515	58,000
2022-09-06	0.550	0.560	0.522	0.538	0.515	440,000
2022-09-05	0.568	0.578	0.511	0.546	0.523	1,419,000
2022-09-02	0.547	0.560	0.541	0.558	0.535	124,000
2022-09-01	0.529	0.548	0.529	0.543	0.520	24,000
2022-08-31	0.567	0.567	0.520	0.545	0.522	258,000
2022-08-30	0.541	0.600	0.530	0.549	0.526	2,388,000
2022-08-29	0.522	0.542	0.522	0.541	0.518	106,000
2022-08-26	0.549	0.550	0.515	0.530	0.508	178,000
2022-08-25	0.535	0.548	0.529	0.533	0.511	165,000
2022-08-24	0.528	0.534	0.528	0.534	0.512	32,000
2022-08-23	0.527	0.540	0.527	0.534	0.512	166,000
2022-08-22	0.537	0.537	0.523	0.531	0.509	88,000
2022-08-19	0.519	0.538	0.515	0.528	0.506	140,000
2022-08-18	0.508	0.538	0.508	0.522	0.500	116,000
2022-08-17	0.532	0.532	0.521	0.521	0.499	82,000
2022-08-16	0.518	0.529	0.518	0.518	0.496	108,000
2022-08-15	0.524	0.542	0.510	0.512	0.491	265,000
2022-08-12	0.508	0.545	0.508	0.522	0.500	127,000
2022-08-11	0.508	0.542	0.503	0.520	0.498	196,000
2022-08-10	0.514	0.528	0.509	0.512	0.491	168,000
2022-08-09	0.530	0.530	0.515	0.518	0.496	13,000
2022-08-08	0.508	0.523	0.506	0.523	0.501	62,000
2022-08-05	0.518	0.518	0.518	0.518	0.496	0
2022-08-04	0.528	0.528	0.518	0.518	0.496	17,000
2022-08-03	0.531	0.531	0.520	0.520	0.498	195,000
2022-08-02	0.548	0.548	0.528	0.528	0.506	5,000
2022-08-01	0.518	0.561	0.518	0.537	0.515	937,000
2022-07-29	0.512	0.541	0.505	0.539	0.516	484,000
2022-07-28	0.520	0.520	0.509	0.510	0.489	12,000
2022-07-27	0.513	0.520	0.512	0.514	0.492	18,000

← NewerPage 18 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.