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
2022-01-28	0.495	0.538	0.495	0.500	0.471	410,000
2022-01-27	0.490	0.490	0.485	0.485	0.456	70,000
2022-01-26	0.492	0.492	0.492	0.492	0.463	30,000
2022-01-25	0.491	0.491	0.491	0.491	0.462	10,000
2022-01-24	0.495	0.495	0.481	0.486	0.457	300,000
2022-01-21	0.517	0.517	0.501	0.511	0.481	80,000
2022-01-20	0.563	0.563	0.527	0.530	0.499	250,000
2022-01-19	0.503	0.556	0.502	0.524	0.493	270,000
2022-01-18	0.568	0.569	0.502	0.502	0.472	530,000
2022-01-17	0.580	0.590	0.546	0.562	0.529	380,000
2022-01-14	0.579	0.579	0.546	0.546	0.514	90,000
2022-01-13	0.580	0.595	0.579	0.581	0.547	160,000
2022-01-12	0.595	0.595	0.573	0.584	0.550	120,000
2022-01-11	0.570	0.588	0.570	0.587	0.552	80,000
2022-01-10	0.587	0.592	0.568	0.590	0.555	210,000
2022-01-07	0.572	0.572	0.572	0.572	0.538	0
2022-01-06	0.537	0.579	0.527	0.572	0.538	1,310,000
2022-01-05	0.533	0.558	0.532	0.532	0.501	260,000
2022-01-04	0.530	0.535	0.525	0.526	0.495	130,000
2022-01-03	0.522	0.535	0.521	0.535	0.503	250,000
2021-12-30	0.523	0.570	0.523	0.529	0.498	630,000
2021-12-29	0.519	0.550	0.519	0.520	0.489	300,000
2021-12-28	0.517	0.523	0.517	0.517	0.486	110,000
2021-12-27	0.528	0.530	0.520	0.521	0.490	120,000
2021-12-24	0.542	0.564	0.513	0.534	0.502	430,000
2021-12-23	0.520	0.573	0.520	0.528	0.497	650,000
2021-12-22	0.514	0.521	0.502	0.521	0.490	110,000
2021-12-21	0.521	0.521	0.495	0.507	0.477	230,000
2021-12-20	0.535	0.537	0.501	0.524	0.493	310,000
2021-12-17	0.559	0.559	0.538	0.539	0.507	140,000
2021-12-16	0.577	0.577	0.532	0.556	0.523	790,000
2021-12-15	0.615	0.615	0.567	0.567	0.534	460,000
2021-12-14	0.581	0.601	0.581	0.583	0.549	70,000
2021-12-13	0.635	0.635	0.581	0.581	0.547	50,000
2021-12-10	0.637	0.637	0.577	0.599	0.564	420,000
2021-12-09	0.608	0.610	0.582	0.597	0.562	150,000
2021-12-08	0.617	0.637	0.604	0.609	0.573	200,000
2021-12-07	0.598	0.638	0.598	0.601	0.566	550,000
2021-12-06	0.590	0.590	0.577	0.578	0.544	50,000
2021-12-03	0.596	0.602	0.592	0.593	0.558	80,000
2021-12-02	0.608	0.614	0.599	0.601	0.566	130,000
2021-12-01	0.635	0.635	0.622	0.622	0.585	40,000
2021-11-30	0.610	0.616	0.610	0.615	0.579	120,000
2021-11-29	0.601	0.628	0.601	0.607	0.571	160,000
2021-11-26	0.615	0.619	0.600	0.604	0.568	290,000
2021-11-25	0.599	0.634	0.597	0.621	0.584	840,000
2021-11-24	0.591	0.619	0.590	0.607	0.571	290,000
2021-11-23	0.598	0.598	0.575	0.591	0.556	160,000
2021-11-22	0.629	0.632	0.557	0.592	0.557	1,060,000
2021-11-19	0.646	0.667	0.612	0.634	0.597	960,000
2021-11-18	0.663	0.663	0.641	0.656	0.617	370,000
2021-11-17	0.655	0.679	0.641	0.653	0.614	880,000
2021-11-16	0.664	0.808	0.651	0.666	0.627	10,310,000
2021-11-15	0.685	0.689	0.669	0.672	0.632	190,000
2021-11-12	0.661	0.704	0.661	0.672	0.632	360,000
2021-11-11	0.681	0.681	0.666	0.678	0.638	370,000
2021-11-10	0.696	0.750	0.683	0.690	0.649	1,750,000
2021-11-09	0.686	0.686	0.673	0.673	0.633	330,000
2021-11-08	0.713	0.727	0.685	0.690	0.649	410,000
2021-11-05	0.710	0.719	0.697	0.697	0.656	500,000

← NewerPage 21 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.