Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.662 | 1.694 | 1.610 | 1.672 | 1.672 | 562,000 |
| 2026-02-03 | 1.708 | 1.708 | 1.664 | 1.696 | 1.696 | 418,000 |
| 2026-02-02 | 1.700 | 1.716 | 1.682 | 1.700 | 1.700 | 195,000 |
| 2026-01-30 | 1.710 | 1.738 | 1.680 | 1.704 | 1.704 | 779,000 |
| 2026-01-29 | 1.702 | 1.718 | 1.654 | 1.660 | 1.660 | 1,437,000 |
| 2026-01-28 | 1.750 | 1.764 | 1.670 | 1.700 | 1.700 | 1,340,000 |
| 2026-01-27 | 1.664 | 1.764 | 1.664 | 1.722 | 1.722 | 2,073,000 |
| 2026-01-26 | 1.662 | 1.704 | 1.654 | 1.686 | 1.686 | 414,000 |
| 2026-01-23 | 1.652 | 1.680 | 1.638 | 1.666 | 1.666 | 123,000 |
| 2026-01-22 | 1.694 | 1.700 | 1.642 | 1.652 | 1.652 | 623,000 |
| 2026-01-21 | 1.654 | 1.712 | 1.644 | 1.648 | 1.648 | 1,761,000 |
| 2026-01-20 | 1.606 | 1.668 | 1.604 | 1.654 | 1.654 | 936,000 |
| 2026-01-19 | 1.568 | 1.658 | 1.538 | 1.628 | 1.628 | 2,168,000 |
| 2026-01-16 | 1.494 | 1.576 | 1.494 | 1.558 | 1.558 | 1,548,000 |
| 2026-01-15 | 1.484 | 1.510 | 1.472 | 1.502 | 1.502 | 339,000 |
| 2026-01-14 | 1.470 | 1.522 | 1.462 | 1.486 | 1.486 | 2,341,000 |
| 2026-01-13 | 1.538 | 1.572 | 1.456 | 1.540 | 1.540 | 1,143,000 |
| 2026-01-12 | 1.540 | 1.588 | 1.540 | 1.564 | 1.564 | 575,000 |
| 2026-01-09 | 1.574 | 1.580 | 1.550 | 1.570 | 1.570 | 215,000 |
| 2026-01-08 | 1.532 | 1.580 | 1.528 | 1.568 | 1.568 | 626,000 |
| 2026-01-06 | 1.496 | 1.570 | 1.486 | 1.538 | 1.538 | 760,000 |
| 2026-01-05 | 1.504 | 1.526 | 1.458 | 1.484 | 1.484 | 631,000 |
| 2025-12-30 | 1.500 | 1.526 | 1.500 | 1.524 | 1.524 | 670,000 |
| 2025-12-29 | 1.500 | 1.520 | 1.492 | 1.500 | 1.500 | 273,000 |
| 2025-12-26 | 1.482 | 1.550 | 1.482 | 1.504 | 1.504 | 308,000 |
| 2025-12-25 | 1.492 | 1.492 | 1.468 | 1.482 | 1.482 | 161,000 |
| 2025-12-24 | 1.480 | 1.510 | 1.464 | 1.478 | 1.478 | 340,000 |
| 2025-12-23 | 1.502 | 1.540 | 1.472 | 1.478 | 1.478 | 622,000 |
| 2025-12-22 | 1.520 | 1.538 | 1.500 | 1.510 | 1.510 | 865,000 |
| 2025-12-19 | 1.514 | 1.570 | 1.500 | 1.518 | 1.518 | 588,000 |
| 2025-12-18 | 1.532 | 1.546 | 1.502 | 1.516 | 1.516 | 394,000 |
| 2025-12-17 | 1.552 | 1.570 | 1.510 | 1.520 | 1.520 | 282,000 |
| 2025-12-16 | 1.590 | 1.590 | 1.534 | 1.564 | 1.564 | 445,000 |
| 2025-12-15 | 1.548 | 1.618 | 1.514 | 1.526 | 1.526 | 2,915,000 |
| 2025-12-12 | 1.556 | 1.570 | 1.522 | 1.544 | 1.544 | 599,000 |
| 2025-12-11 | 1.664 | 1.694 | 1.518 | 1.572 | 1.572 | 3,875,000 |
| 2025-12-10 | 1.658 | 1.898 | 1.620 | 1.676 | 1.676 | 15,883,000 |
| 2025-12-09 | 1.598 | 1.694 | 1.592 | 1.664 | 1.664 | 4,312,000 |
| 2025-12-08 | 1.540 | 1.600 | 1.530 | 1.574 | 1.574 | 2,657,000 |
| 2025-12-05 | 1.496 | 1.580 | 1.488 | 1.560 | 1.560 | 1,764,000 |
| 2025-12-04 | 1.464 | 1.510 | 1.448 | 1.470 | 1.470 | 3,259,000 |
| 2025-12-03 | 1.510 | 1.514 | 1.402 | 1.402 | 1.402 | 491,000 |
| 2025-12-02 | 1.508 | 1.568 | 1.498 | 1.518 | 1.518 | 835,000 |
| 2025-12-01 | 1.390 | 1.530 | 1.390 | 1.502 | 1.502 | 2,870,000 |
| 2025-11-28 | 1.382 | 1.412 | 1.372 | 1.386 | 1.386 | 558,000 |
| 2025-11-27 | 1.380 | 1.428 | 1.380 | 1.380 | 1.380 | 813,000 |
| 2025-11-26 | 1.374 | 1.380 | 1.374 | 1.380 | 1.380 | 37,000 |
| 2025-11-25 | 1.396 | 1.396 | 1.352 | 1.358 | 1.358 | 307,000 |
| 2025-11-24 | 1.430 | 1.430 | 1.366 | 1.382 | 1.382 | 919,000 |
| 2025-11-21 | 1.430 | 1.430 | 1.422 | 1.422 | 1.422 | 54,000 |
| 2025-11-20 | 1.418 | 1.430 | 1.408 | 1.420 | 1.420 | 85,000 |
| 2025-11-19 | 1.426 | 1.430 | 1.418 | 1.428 | 1.428 | 71,000 |
| 2025-11-18 | 1.412 | 1.416 | 1.406 | 1.414 | 1.414 | 26,000 |
| 2025-11-17 | 1.426 | 1.426 | 1.404 | 1.406 | 1.406 | 15,000 |
| 2025-11-14 | 1.438 | 1.438 | 1.414 | 1.416 | 1.416 | 4,000 |
| 2025-11-13 | 1.430 | 1.434 | 1.412 | 1.412 | 1.412 | 244,000 |
| 2025-11-12 | 1.436 | 1.436 | 1.404 | 1.420 | 1.420 | 81,000 |
| 2025-11-11 | 1.442 | 1.444 | 1.442 | 1.442 | 1.442 | 4,000 |
| 2025-11-10 | 1.446 | 1.460 | 1.420 | 1.434 | 1.434 | 60,000 |
| 2025-11-07 | 1.444 | 1.448 | 1.428 | 1.446 | 1.446 | 52,000 |
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.