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
2022-04-26	0.437	0.518	0.437	0.485	0.456	459,000
2022-04-25	0.502	0.502	0.481	0.486	0.457	48,000
2022-04-22	0.511	0.521	0.503	0.507	0.477	46,000
2022-04-21	0.554	0.554	0.520	0.521	0.490	117,000
2022-04-20	0.577	0.577	0.526	0.539	0.507	242,000
2022-04-19	0.593	0.600	0.535	0.555	0.522	179,000
2022-04-18	0.624	0.628	0.550	0.570	0.536	238,000
2022-04-15	0.657	0.657	0.593	0.599	0.564	95,000
2022-04-14	0.608	0.648	0.608	0.647	0.609	241,000
2022-04-13	0.647	0.688	0.579	0.642	0.604	2,846,000
2022-04-12	0.621	0.647	0.612	0.647	0.609	649,000
2022-04-11	0.595	0.622	0.593	0.609	0.573	615,000
2022-04-08	0.578	0.600	0.578	0.583	0.549	293,000
2022-04-07	0.550	0.594	0.550	0.591	0.556	873,000
2022-04-06	0.569	0.590	0.549	0.574	0.540	726,000
2022-04-05	0.515	0.569	0.460	0.564	0.531	1,998,000
2022-04-04	0.478	0.534	0.470	0.500	0.471	1,199,000
2022-04-01	0.448	0.477	0.435	0.461	0.434	621,000
2022-03-31	0.456	0.468	0.421	0.440	0.414	769,000
2022-03-30	0.392	0.456	0.366	0.456	0.429	891,000
2022-03-29	0.406	0.406	0.371	0.393	0.370	83,000
2022-03-28	0.400	0.402	0.275	0.380	0.358	40,000
2022-03-25	0.371	0.371	0.371	0.371	0.349	0
2022-03-24	0.371	0.371	0.371	0.371	0.349	0
2022-03-23	0.371	0.371	0.371	0.371	0.349	0
2022-03-22	0.371	0.371	0.371	0.371	0.349	0
2022-03-21	0.371	0.371	0.371	0.371	0.349	0
2022-03-18	0.371	0.371	0.371	0.371	0.349	0
2022-03-17	0.371	0.371	0.371	0.371	0.349	0
2022-03-16	0.371	0.371	0.371	0.371	0.349	0
2022-03-15	0.371	0.371	0.371	0.371	0.349	0
2022-03-14	0.371	0.371	0.371	0.371	0.349	0
2022-03-11	0.371	0.371	0.371	0.371	0.349	0
2022-03-10	0.371	0.371	0.371	0.371	0.349	0
2022-03-09	0.371	0.371	0.371	0.371	0.349	0
2022-03-04	0.371	0.371	0.371	0.371	0.349	0
2022-03-03	0.371	0.371	0.371	0.371	0.349	0
2022-03-02	0.371	0.371	0.371	0.371	0.349	0
2022-03-01	0.371	0.371	0.371	0.371	0.349	0
2022-02-28	0.371	0.371	0.371	0.371	0.349	0
2022-02-25	0.380	0.380	0.353	0.371	0.349	160,000
2022-02-24	0.420	0.424	0.261	0.286	0.269	1,210,000
2022-02-23	0.430	0.430	0.430	0.430	0.405	0
2022-02-22	0.430	0.430	0.423	0.430	0.405	350,000
2022-02-21	0.498	0.519	0.423	0.423	0.398	960,000
2022-02-18	0.501	0.501	0.479	0.479	0.451	170,000
2022-02-17	0.512	0.514	0.501	0.501	0.471	140,000
2022-02-16	0.520	0.521	0.500	0.512	0.482	310,000
2022-02-15	0.533	0.592	0.508	0.519	0.488	3,840,000
2022-02-14	0.484	0.506	0.484	0.500	0.471	50,000
2022-02-11	0.513	0.513	0.499	0.499	0.470	80,000
2022-02-10	0.511	0.511	0.511	0.511	0.481	0
2022-02-09	0.512	0.512	0.493	0.511	0.481	120,000
2022-02-08	0.510	0.510	0.510	0.510	0.480	0
2022-02-07	0.510	0.510	0.510	0.510	0.480	0
2022-02-04	0.510	0.510	0.510	0.510	0.480	20,000
2022-02-03	0.530	0.530	0.530	0.530	0.499	10,000
2022-02-02	0.520	0.520	0.520	0.520	0.489	10,000
2022-02-01	0.525	0.540	0.512	0.518	0.487	160,000
2022-01-31	0.509	0.523	0.509	0.519	0.488	40,000

← NewerPage 20 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.