Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.494 | 1.496 | 1.432 | 1.444 | 1.444 | 150,000 |
| 2025-08-13 | 1.460 | 1.490 | 1.434 | 1.470 | 1.470 | 305,000 |
| 2025-08-12 | 1.442 | 1.460 | 1.400 | 1.458 | 1.458 | 179,000 |
| 2025-08-11 | 1.428 | 1.456 | 1.408 | 1.444 | 1.444 | 397,000 |
| 2025-08-08 | 1.406 | 1.430 | 1.376 | 1.430 | 1.430 | 430,000 |
| 2025-08-07 | 1.382 | 1.408 | 1.302 | 1.378 | 1.378 | 1,176,000 |
| 2025-08-06 | 1.340 | 1.510 | 1.314 | 1.340 | 1.340 | 5,358,000 |
| 2025-08-05 | 1.320 | 1.340 | 1.302 | 1.324 | 1.324 | 344,000 |
| 2025-08-04 | 1.300 | 1.310 | 1.262 | 1.310 | 1.310 | 445,000 |
| 2025-08-01 | 1.262 | 1.276 | 1.232 | 1.276 | 1.276 | 194,000 |
| 2025-07-31 | 1.232 | 1.290 | 1.230 | 1.260 | 1.260 | 299,000 |
| 2025-07-30 | 1.230 | 1.250 | 1.200 | 1.240 | 1.240 | 451,000 |
| 2025-07-29 | 1.226 | 1.230 | 1.218 | 1.228 | 1.228 | 144,000 |
| 2025-07-28 | 1.276 | 1.276 | 1.206 | 1.218 | 1.218 | 416,000 |
| 2025-07-25 | 1.304 | 1.306 | 1.254 | 1.260 | 1.260 | 393,000 |
| 2025-07-24 | 1.302 | 1.314 | 1.252 | 1.282 | 1.282 | 458,000 |
| 2025-07-23 | 1.284 | 1.300 | 1.282 | 1.284 | 1.284 | 315,000 |
| 2025-07-22 | 1.286 | 1.304 | 1.262 | 1.282 | 1.282 | 164,000 |
| 2025-07-21 | 1.316 | 1.332 | 1.252 | 1.284 | 1.284 | 1,415,000 |
| 2025-07-18 | 1.226 | 1.334 | 1.226 | 1.300 | 1.300 | 1,214,000 |
| 2025-07-17 | 1.244 | 1.264 | 1.216 | 1.222 | 1.222 | 202,000 |
| 2025-07-16 | 1.270 | 1.290 | 1.194 | 1.236 | 1.236 | 849,000 |
| 2025-07-15 | 1.180 | 1.298 | 1.160 | 1.260 | 1.260 | 3,261,000 |
| 2025-07-14 | 1.124 | 1.230 | 1.124 | 1.156 | 1.156 | 996,000 |
| 2025-07-11 | 1.134 | 1.138 | 1.114 | 1.114 | 1.114 | 151,000 |
| 2025-07-10 | 1.130 | 1.158 | 1.130 | 1.136 | 1.136 | 138,000 |
| 2025-07-09 | 1.220 | 1.244 | 1.100 | 1.126 | 1.126 | 1,740,000 |
| 2025-07-08 | 1.238 | 1.238 | 1.220 | 1.224 | 1.224 | 71,000 |
| 2025-07-07 | 1.254 | 1.278 | 1.236 | 1.236 | 1.236 | 303,000 |
| 2025-07-04 | 1.262 | 1.268 | 1.254 | 1.254 | 1.254 | 164,000 |
| 2025-07-03 | 1.292 | 1.292 | 1.260 | 1.264 | 1.264 | 365,000 |
| 2025-07-02 | 1.308 | 1.308 | 1.264 | 1.264 | 1.264 | 642,000 |
| 2025-07-01 | 1.336 | 1.340 | 1.310 | 1.316 | 1.316 | 36,000 |
| 2025-06-30 | 1.302 | 1.340 | 1.302 | 1.336 | 1.336 | 132,000 |
| 2025-06-27 | 1.340 | 1.360 | 1.296 | 1.302 | 1.302 | 366,000 |
| 2025-06-26 | 1.310 | 1.330 | 1.308 | 1.322 | 1.322 | 204,000 |
| 2025-06-25 | 1.302 | 1.346 | 1.290 | 1.308 | 1.308 | 469,000 |
| 2025-06-24 | 1.278 | 1.366 | 1.274 | 1.290 | 1.290 | 568,000 |
| 2025-06-23 | 1.292 | 1.292 | 1.264 | 1.268 | 1.268 | 255,000 |
| 2025-06-20 | 1.284 | 1.314 | 1.280 | 1.306 | 1.306 | 322,000 |
| 2025-06-19 | 1.264 | 1.346 | 1.260 | 1.280 | 1.280 | 488,000 |
| 2025-06-18 | 1.288 | 1.290 | 1.266 | 1.266 | 1.266 | 27,000 |
| 2025-06-17 | 1.292 | 1.292 | 1.266 | 1.266 | 1.266 | 180,000 |
| 2025-06-16 | 1.292 | 1.308 | 1.282 | 1.288 | 1.288 | 110,000 |
| 2025-06-13 | 1.270 | 1.316 | 1.264 | 1.306 | 1.306 | 339,000 |
| 2025-06-11 | 1.260 | 1.294 | 1.260 | 1.286 | 1.286 | 154,000 |
| 2025-06-10 | 1.268 | 1.276 | 1.176 | 1.250 | 1.250 | 710,000 |
| 2025-06-09 | 1.270 | 1.282 | 1.250 | 1.252 | 1.252 | 114,000 |
| 2025-06-06 | 1.314 | 1.318 | 1.250 | 1.274 | 1.274 | 367,000 |
| 2025-06-05 | 1.300 | 1.320 | 1.300 | 1.314 | 1.314 | 117,000 |
| 2025-06-04 | 1.304 | 1.316 | 1.278 | 1.308 | 1.308 | 367,000 |
| 2025-06-03 | 1.308 | 1.326 | 1.296 | 1.300 | 1.300 | 202,000 |
| 2025-06-02 | 1.264 | 1.314 | 1.264 | 1.308 | 1.308 | 193,000 |
| 2025-05-30 | 1.308 | 1.308 | 1.274 | 1.290 | 1.290 | 364,000 |
| 2025-05-29 | 1.262 | 1.518 | 1.252 | 1.292 | 1.292 | 8,365,000 |
| 2025-05-28 | 1.272 | 1.310 | 1.264 | 1.264 | 1.264 | 293,000 |
| 2025-05-27 | 1.270 | 1.288 | 1.246 | 1.246 | 1.246 | 280,000 |
| 2025-05-26 | 1.296 | 1.360 | 1.254 | 1.254 | 1.254 | 828,000 |
| 2025-05-23 | 1.306 | 1.360 | 1.260 | 1.260 | 1.260 | 2,280,000 |
| 2025-05-22 | 1.322 | 1.368 | 1.288 | 1.298 | 1.298 | 663,000 |
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.