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
2022-07-26	0.535	0.535	0.501	0.515	0.493	153,000
2022-07-25	0.509	0.523	0.509	0.520	0.498	13,000
2022-07-22	0.516	0.520	0.497	0.518	0.496	234,000
2022-07-21	0.506	0.508	0.498	0.505	0.484	23,000
2022-07-20	0.499	0.520	0.489	0.502	0.481	85,000
2022-07-19	0.480	0.540	0.431	0.494	0.473	777,000
2022-07-18	0.540	0.540	0.493	0.507	0.477	947,000
2022-07-15	0.516	0.533	0.516	0.517	0.486	309,000
2022-07-14	0.533	0.536	0.522	0.528	0.497	82,000
2022-07-13	0.547	0.547	0.515	0.533	0.502	340,000
2022-07-12	0.548	0.548	0.520	0.530	0.499	288,000
2022-07-11	0.537	0.537	0.520	0.525	0.494	188,000
2022-07-08	0.532	0.532	0.516	0.530	0.499	147,000
2022-07-07	0.525	0.539	0.516	0.518	0.487	51,000
2022-07-06	0.527	0.531	0.516	0.517	0.486	147,000
2022-07-05	0.555	0.555	0.512	0.524	0.493	232,000
2022-07-04	0.538	0.547	0.526	0.539	0.507	351,000
2022-07-01	0.525	0.553	0.525	0.549	0.517	297,000
2022-06-30	0.552	0.552	0.497	0.525	0.494	785,000
2022-06-29	0.549	0.553	0.546	0.552	0.519	70,000
2022-06-28	0.538	0.547	0.535	0.541	0.509	294,000
2022-06-27	0.565	0.565	0.521	0.543	0.511	122,000
2022-06-24	0.547	0.563	0.546	0.546	0.514	71,000
2022-06-23	0.548	0.555	0.534	0.548	0.516	1,057,000
2022-06-22	0.525	0.544	0.511	0.544	0.512	107,000
2022-06-21	0.515	0.538	0.510	0.538	0.506	804,000
2022-06-20	0.519	0.524	0.500	0.515	0.485	690,000
2022-06-17	0.507	0.524	0.500	0.514	0.484	312,000
2022-06-16	0.516	0.521	0.507	0.510	0.480	73,000
2022-06-15	0.513	0.517	0.500	0.517	0.486	75,000
2022-06-14	0.521	0.521	0.497	0.505	0.475	29,000
2022-06-10	0.500	0.512	0.492	0.508	0.478	38,000
2022-06-09	0.510	0.528	0.492	0.506	0.476	67,000
2022-06-08	0.514	0.514	0.492	0.509	0.479	145,000
2022-06-07	0.514	0.532	0.510	0.511	0.481	403,000
2022-06-06	0.519	0.523	0.476	0.508	0.478	204,000
2022-06-03	0.503	0.515	0.500	0.506	0.476	182,000
2022-06-02	0.522	0.522	0.508	0.515	0.485	97,000
2022-06-01	0.501	0.519	0.500	0.509	0.479	203,000
2022-05-31	0.507	0.537	0.505	0.509	0.479	611,000
2022-05-30	0.526	0.542	0.501	0.513	0.483	536,000
2022-05-27	0.568	0.568	0.495	0.530	0.499	2,431,000
2022-05-26	0.568	0.570	0.521	0.567	0.534	1,261,000
2022-05-25	0.606	0.606	0.491	0.568	0.534	4,445,000
2022-05-24	0.513	0.704	0.510	0.608	0.572	10,621,000
2022-05-23	0.465	0.530	0.465	0.513	0.483	2,247,000
2022-05-20	0.473	0.493	0.458	0.466	0.439	431,000
2022-05-19	0.445	0.498	0.444	0.480	0.452	2,387,000
2022-05-18	0.444	0.447	0.438	0.445	0.419	424,000
2022-05-17	0.439	0.447	0.439	0.445	0.419	47,000
2022-05-16	0.436	0.444	0.435	0.439	0.413	79,000
2022-05-13	0.450	0.450	0.421	0.441	0.415	200,000
2022-05-12	0.468	0.490	0.438	0.447	0.421	587,000
2022-05-11	0.482	0.482	0.465	0.470	0.442	122,000
2022-05-06	0.470	0.477	0.461	0.473	0.445	51,000
2022-05-05	0.470	0.475	0.450	0.474	0.446	148,000
2022-05-04	0.512	0.512	0.472	0.472	0.444	92,000
2022-04-29	0.512	0.512	0.483	0.483	0.455	354,000
2022-04-28	0.498	0.513	0.487	0.502	0.472	399,000
2022-04-27	0.480	0.521	0.480	0.516	0.486	123,000

← NewerPage 19 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.