Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.426 | 1.478 | 1.422 | 1.424 | 1.424 | 480,000 |
| 2025-11-05 | 1.424 | 1.438 | 1.414 | 1.434 | 1.434 | 294,000 |
| 2025-11-03 | 1.426 | 1.426 | 1.404 | 1.412 | 1.412 | 23,000 |
| 2025-11-01 | 1.414 | 1.414 | 1.408 | 1.414 | 1.414 | 12,000 |
| 2025-10-31 | 1.410 | 1.418 | 1.410 | 1.418 | 1.418 | 30,000 |
| 2025-10-30 | 1.412 | 1.428 | 1.412 | 1.428 | 1.428 | 48,000 |
| 2025-10-29 | 1.416 | 1.430 | 1.412 | 1.428 | 1.428 | 18,000 |
| 2025-10-28 | 1.396 | 1.438 | 1.396 | 1.422 | 1.422 | 193,000 |
| 2025-10-27 | 1.440 | 1.440 | 1.392 | 1.402 | 1.402 | 302,000 |
| 2025-10-24 | 1.440 | 1.500 | 1.438 | 1.438 | 1.438 | 690,000 |
| 2025-10-23 | 1.494 | 1.494 | 1.430 | 1.460 | 1.460 | 459,000 |
| 2025-10-22 | 1.508 | 1.528 | 1.490 | 1.502 | 1.502 | 340,000 |
| 2025-10-21 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 279,000 |
| 2025-10-20 | 1.484 | 1.540 | 1.442 | 1.540 | 1.540 | 1,230,000 |
| 2025-10-17 | 1.480 | 1.496 | 1.460 | 1.470 | 1.470 | 317,000 |
| 2025-10-16 | 1.388 | 1.500 | 1.388 | 1.422 | 1.422 | 2,098,000 |
| 2025-10-15 | 1.440 | 1.440 | 1.366 | 1.406 | 1.406 | 314,000 |
| 2025-10-14 | 1.436 | 1.512 | 1.418 | 1.464 | 1.464 | 1,558,000 |
| 2025-10-13 | 1.446 | 1.516 | 1.430 | 1.448 | 1.448 | 2,010,000 |
| 2025-10-10 | 1.440 | 1.482 | 1.438 | 1.482 | 1.482 | 90,000 |
| 2025-10-09 | 1.426 | 1.520 | 1.418 | 1.478 | 1.478 | 942,000 |
| 2025-10-08 | 1.494 | 1.506 | 1.426 | 1.474 | 1.474 | 309,000 |
| 2025-10-07 | 1.502 | 1.508 | 1.470 | 1.504 | 1.504 | 697,000 |
| 2025-10-06 | 1.476 | 1.518 | 1.456 | 1.512 | 1.512 | 491,000 |
| 2025-10-03 | 1.550 | 1.550 | 1.490 | 1.496 | 1.496 | 122,000 |
| 2025-10-02 | 1.492 | 1.630 | 1.492 | 1.518 | 1.518 | 1,771,000 |
| 2025-10-01 | 1.572 | 1.572 | 1.466 | 1.532 | 1.532 | 953,000 |
| 2025-09-30 | 1.562 | 1.590 | 1.532 | 1.582 | 1.582 | 843,000 |
| 2025-09-29 | 1.598 | 1.598 | 1.556 | 1.572 | 1.572 | 122,000 |
| 2025-09-26 | 1.608 | 1.608 | 1.578 | 1.580 | 1.580 | 119,000 |
| 2025-09-25 | 1.554 | 1.620 | 1.544 | 1.616 | 1.616 | 1,268,000 |
| 2025-09-24 | 1.506 | 1.600 | 1.456 | 1.550 | 1.550 | 1,769,000 |
| 2025-09-23 | 1.498 | 1.540 | 1.478 | 1.536 | 1.536 | 554,000 |
| 2025-09-22 | 1.512 | 1.524 | 1.430 | 1.448 | 1.448 | 1,102,000 |
| 2025-09-19 | 1.544 | 1.566 | 1.514 | 1.532 | 1.532 | 640,000 |
| 2025-09-18 | 1.562 | 1.570 | 1.544 | 1.550 | 1.550 | 721,000 |
| 2025-09-17 | 1.586 | 1.588 | 1.560 | 1.570 | 1.570 | 70,000 |
| 2025-09-16 | 1.568 | 1.590 | 1.564 | 1.576 | 1.576 | 347,000 |
| 2025-09-15 | 1.570 | 1.588 | 1.514 | 1.556 | 1.556 | 376,000 |
| 2025-09-12 | 1.560 | 1.600 | 1.550 | 1.556 | 1.556 | 453,000 |
| 2025-09-11 | 1.606 | 1.606 | 1.510 | 1.518 | 1.518 | 2,073,000 |
| 2025-09-10 | 1.624 | 1.630 | 1.556 | 1.590 | 1.590 | 612,000 |
| 2025-09-09 | 1.610 | 1.626 | 1.596 | 1.618 | 1.618 | 445,000 |
| 2025-09-08 | 1.610 | 1.678 | 1.594 | 1.606 | 1.606 | 1,259,000 |
| 2025-09-05 | 1.528 | 1.626 | 1.528 | 1.600 | 1.600 | 1,029,000 |
| 2025-09-04 | 1.646 | 1.678 | 1.514 | 1.526 | 1.526 | 2,245,000 |
| 2025-09-03 | 1.560 | 1.756 | 1.538 | 1.612 | 1.612 | 4,568,000 |
| 2025-09-02 | 1.540 | 1.576 | 1.518 | 1.518 | 1.518 | 278,000 |
| 2025-09-01 | 1.570 | 1.650 | 1.538 | 1.560 | 1.560 | 2,435,000 |
| 2025-08-29 | 1.462 | 1.550 | 1.450 | 1.540 | 1.540 | 650,000 |
| 2025-08-28 | 1.462 | 1.492 | 1.438 | 1.472 | 1.472 | 166,000 |
| 2025-08-27 | 1.436 | 1.502 | 1.422 | 1.464 | 1.464 | 277,000 |
| 2025-08-26 | 1.464 | 1.464 | 1.428 | 1.460 | 1.460 | 60,000 |
| 2025-08-25 | 1.490 | 1.490 | 1.424 | 1.430 | 1.430 | 232,000 |
| 2025-08-22 | 1.496 | 1.496 | 1.460 | 1.468 | 1.468 | 36,000 |
| 2025-08-21 | 1.448 | 1.530 | 1.448 | 1.456 | 1.456 | 227,000 |
| 2025-08-20 | 1.518 | 1.518 | 1.490 | 1.490 | 1.490 | 185,000 |
| 2025-08-19 | 1.504 | 1.520 | 1.460 | 1.518 | 1.518 | 436,000 |
| 2025-08-18 | 1.460 | 1.484 | 1.440 | 1.476 | 1.476 | 148,000 |
| 2025-08-15 | 1.428 | 1.494 | 1.410 | 1.446 | 1.446 | 195,000 |
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.