Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.474 | 1.500 | 1.430 | 1.460 | 1.460 | 2,480,000 |
| 2026-04-29 | 1.476 | 1.476 | 1.414 | 1.432 | 1.432 | 2,117,000 |
| 2026-04-28 | 1.486 | 1.486 | 1.434 | 1.454 | 1.454 | 1,434,000 |
| 2026-04-27 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 1,133,000 |
| 2026-04-24 | 1.510 | 1.522 | 1.460 | 1.496 | 1.496 | 973,000 |
| 2026-04-23 | 1.490 | 1.512 | 1.452 | 1.496 | 1.496 | 3,059,000 |
| 2026-04-22 | 1.500 | 1.556 | 1.460 | 1.518 | 1.518 | 4,088,000 |
| 2026-04-21 | 1.510 | 1.546 | 1.486 | 1.524 | 1.524 | 851,000 |
| 2026-04-20 | 1.550 | 1.552 | 1.460 | 1.494 | 1.494 | 2,297,000 |
| 2026-04-17 | 1.428 | 1.570 | 1.400 | 1.428 | 1.428 | 4,231,000 |
| 2026-04-16 | 1.472 | 1.472 | 1.400 | 1.436 | 1.436 | 1,050,000 |
| 2026-04-15 | 1.464 | 1.476 | 1.402 | 1.448 | 1.448 | 1,116,000 |
| 2026-04-14 | 1.454 | 1.490 | 1.438 | 1.470 | 1.470 | 337,000 |
| 2026-04-13 | 1.486 | 1.486 | 1.454 | 1.472 | 1.472 | 126,000 |
| 2026-04-10 | 1.490 | 1.490 | 1.478 | 1.480 | 1.480 | 59,000 |
| 2026-04-09 | 1.484 | 1.508 | 1.476 | 1.506 | 1.506 | 109,000 |
| 2026-04-08 | 1.486 | 1.510 | 1.480 | 1.504 | 1.504 | 55,000 |
| 2026-04-07 | 1.480 | 1.530 | 1.470 | 1.484 | 1.484 | 795,000 |
| 2026-04-06 | 1.462 | 1.496 | 1.444 | 1.466 | 1.466 | 623,000 |
| 2026-04-03 | 1.464 | 1.470 | 1.458 | 1.464 | 1.464 | 199,000 |
| 2026-04-02 | 1.466 | 1.498 | 1.452 | 1.480 | 1.480 | 509,000 |
| 2026-04-01 | 1.474 | 1.488 | 1.450 | 1.474 | 1.474 | 763,000 |
| 2026-03-31 | 1.528 | 1.528 | 1.448 | 1.480 | 1.480 | 1,516,000 |
| 2026-03-30 | 1.536 | 1.548 | 1.498 | 1.500 | 1.500 | 1,364,000 |
| 2026-03-27 | 1.542 | 1.542 | 1.504 | 1.506 | 1.506 | 360,000 |
| 2026-03-26 | 1.522 | 1.552 | 1.508 | 1.526 | 1.526 | 1,182,000 |
| 2026-03-25 | 1.520 | 1.546 | 1.520 | 1.546 | 1.546 | 185,000 |
| 2026-03-24 | 1.504 | 1.548 | 1.502 | 1.512 | 1.512 | 458,000 |
| 2026-03-23 | 1.514 | 1.514 | 1.500 | 1.512 | 1.512 | 230,000 |
| 2026-03-20 | 1.520 | 1.542 | 1.500 | 1.514 | 1.514 | 497,000 |
| 2026-03-19 | 1.530 | 1.570 | 1.504 | 1.540 | 1.540 | 1,330,000 |
| 2026-03-18 | 1.608 | 1.618 | 1.510 | 1.548 | 1.548 | 3,865,000 |
| 2026-03-17 | 1.710 | 1.710 | 1.580 | 1.608 | 1.608 | 2,064,000 |
| 2026-03-16 | 1.480 | 1.694 | 1.460 | 1.610 | 1.610 | 9,096,000 |
| 2026-03-13 | 1.388 | 1.476 | 1.372 | 1.392 | 1.392 | 1,740,000 |
| 2026-03-12 | 1.366 | 1.408 | 1.366 | 1.390 | 1.390 | 249,000 |
| 2026-03-11 | 1.390 | 1.420 | 1.376 | 1.410 | 1.410 | 637,000 |
| 2026-03-10 | 1.338 | 1.408 | 1.338 | 1.382 | 1.382 | 1,027,000 |
| 2026-03-09 | 1.390 | 1.408 | 1.250 | 1.354 | 1.354 | 1,526,000 |
| 2026-03-06 | 1.454 | 1.526 | 1.370 | 1.382 | 1.382 | 2,463,000 |
| 2026-03-05 | 1.422 | 1.510 | 1.422 | 1.502 | 1.502 | 1,664,000 |
| 2026-03-04 | 1.538 | 1.544 | 1.208 | 1.444 | 1.444 | 12,620,000 |
| 2026-03-03 | 1.590 | 1.594 | 1.536 | 1.538 | 1.538 | 259,000 |
| 2026-03-02 | 1.642 | 1.664 | 1.566 | 1.608 | 1.608 | 959,000 |
| 2026-02-27 | 1.644 | 1.682 | 1.644 | 1.666 | 1.666 | 403,000 |
| 2026-02-26 | 1.628 | 1.720 | 1.628 | 1.672 | 1.672 | 1,625,000 |
| 2026-02-25 | 1.648 | 1.678 | 1.624 | 1.634 | 1.634 | 264,000 |
| 2026-02-24 | 1.636 | 1.672 | 1.624 | 1.658 | 1.658 | 99,000 |
| 2026-02-20 | 1.622 | 1.670 | 1.622 | 1.660 | 1.660 | 122,000 |
| 2026-02-19 | 1.616 | 1.692 | 1.616 | 1.670 | 1.670 | 337,000 |
| 2026-02-18 | 1.642 | 1.680 | 1.620 | 1.640 | 1.640 | 189,000 |
| 2026-02-17 | 1.646 | 1.682 | 1.644 | 1.648 | 1.648 | 21,000 |
| 2026-02-16 | 1.664 | 1.684 | 1.642 | 1.672 | 1.672 | 184,000 |
| 2026-02-13 | 1.676 | 1.676 | 1.646 | 1.664 | 1.664 | 177,000 |
| 2026-02-12 | 1.648 | 1.676 | 1.632 | 1.662 | 1.662 | 232,000 |
| 2026-02-11 | 1.624 | 1.688 | 1.624 | 1.670 | 1.670 | 96,000 |
| 2026-02-10 | 1.620 | 1.694 | 1.620 | 1.682 | 1.682 | 381,000 |
| 2026-02-09 | 1.648 | 1.648 | 1.624 | 1.634 | 1.634 | 126,000 |
| 2026-02-06 | 1.638 | 1.640 | 1.616 | 1.636 | 1.636 | 144,000 |
| 2026-02-05 | 1.618 | 1.644 | 1.582 | 1.624 | 1.624 | 370,000 |
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.