Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.322 | 1.368 | 1.288 | 1.298 | 1.298 | 663,000 |
| 2025-05-21 | 1.282 | 1.334 | 1.262 | 1.312 | 1.312 | 595,000 |
| 2025-05-20 | 1.252 | 1.340 | 1.250 | 1.258 | 1.258 | 1,569,000 |
| 2025-05-19 | 1.290 | 1.290 | 1.240 | 1.254 | 1.254 | 464,000 |
| 2025-05-16 | 1.288 | 1.290 | 1.250 | 1.278 | 1.278 | 324,000 |
| 2025-05-15 | 1.294 | 1.324 | 1.280 | 1.290 | 1.290 | 190,000 |
| 2025-05-14 | 1.302 | 1.322 | 1.292 | 1.320 | 1.320 | 118,000 |
| 2025-05-13 | 1.350 | 1.350 | 1.282 | 1.300 | 1.300 | 1,022,000 |
| 2025-05-12 | 1.350 | 1.368 | 1.340 | 1.354 | 1.354 | 154,000 |
| 2025-05-08 | 1.330 | 1.370 | 1.330 | 1.336 | 1.336 | 113,000 |
| 2025-05-07 | 1.360 | 1.362 | 1.332 | 1.340 | 1.340 | 120,000 |
| 2025-05-06 | 1.366 | 1.370 | 1.322 | 1.330 | 1.330 | 352,000 |
| 2025-05-05 | 1.348 | 1.390 | 1.330 | 1.340 | 1.340 | 389,000 |
| 2025-05-02 | 1.326 | 1.374 | 1.322 | 1.340 | 1.340 | 97,000 |
| 2025-04-30 | 1.352 | 1.372 | 1.324 | 1.352 | 1.352 | 353,000 |
| 2025-04-29 | 1.392 | 1.396 | 1.360 | 1.376 | 1.376 | 141,000 |
| 2025-04-28 | 1.364 | 1.406 | 1.354 | 1.392 | 1.392 | 347,000 |
| 2025-04-25 | 1.358 | 1.390 | 1.324 | 1.362 | 1.362 | 383,000 |
| 2025-04-24 | 1.338 | 1.366 | 1.338 | 1.348 | 1.348 | 193,000 |
| 2025-04-23 | 1.338 | 1.352 | 1.336 | 1.342 | 1.342 | 148,000 |
| 2025-04-22 | 1.352 | 1.390 | 1.340 | 1.340 | 1.340 | 281,000 |
| 2025-04-21 | 1.326 | 1.378 | 1.314 | 1.340 | 1.340 | 463,000 |
| 2025-04-18 | 1.304 | 1.390 | 1.266 | 1.338 | 1.338 | 784,000 |
| 2025-04-17 | 1.300 | 1.322 | 1.300 | 1.314 | 1.314 | 69,000 |
| 2025-04-16 | 1.292 | 1.300 | 1.270 | 1.300 | 1.300 | 169,000 |
| 2025-04-15 | 1.348 | 1.348 | 1.260 | 1.296 | 1.296 | 499,000 |
| 2025-04-14 | 1.344 | 1.360 | 1.302 | 1.322 | 1.322 | 396,000 |
| 2025-04-11 | 1.344 | 1.346 | 1.314 | 1.316 | 1.316 | 247,000 |
| 2025-04-10 | 1.320 | 1.394 | 1.230 | 1.324 | 1.324 | 1,698,000 |
| 2025-04-09 | 1.372 | 1.394 | 1.274 | 1.308 | 1.308 | 274,000 |
| 2025-04-08 | 1.262 | 1.422 | 1.262 | 1.372 | 1.372 | 612,000 |
| 2025-04-07 | 1.264 | 1.264 | 1.152 | 1.260 | 1.260 | 1,081,000 |
| 2025-04-04 | 1.368 | 1.402 | 1.252 | 1.264 | 1.264 | 1,021,000 |
| 2025-04-03 | 1.450 | 1.450 | 1.340 | 1.352 | 1.352 | 967,000 |
| 2025-04-02 | 1.470 | 1.470 | 1.396 | 1.422 | 1.422 | 501,000 |
| 2025-04-01 | 1.442 | 1.478 | 1.432 | 1.448 | 1.448 | 281,000 |
| 2025-03-31 | 1.438 | 1.468 | 1.426 | 1.442 | 1.442 | 293,000 |
| 2025-03-28 | 1.476 | 1.476 | 1.390 | 1.430 | 1.430 | 920,000 |
| 2025-03-27 | 1.510 | 1.520 | 1.480 | 1.486 | 1.486 | 349,000 |
| 2025-03-26 | 1.540 | 1.540 | 1.508 | 1.520 | 1.520 | 327,000 |
| 2025-03-25 | 1.560 | 1.564 | 1.532 | 1.546 | 1.546 | 99,000 |
| 2025-03-24 | 1.550 | 1.564 | 1.550 | 1.556 | 1.556 | 83,000 |
| 2025-03-21 | 1.588 | 1.588 | 1.550 | 1.552 | 1.552 | 284,000 |
| 2025-03-20 | 1.584 | 1.592 | 1.568 | 1.576 | 1.576 | 168,000 |
| 2025-03-19 | 1.598 | 1.598 | 1.564 | 1.582 | 1.582 | 249,000 |
| 2025-03-18 | 1.566 | 1.694 | 1.566 | 1.598 | 1.598 | 1,364,000 |
| 2025-03-17 | 1.544 | 1.586 | 1.544 | 1.560 | 1.560 | 229,000 |
| 2025-03-14 | 1.522 | 1.550 | 1.522 | 1.530 | 1.530 | 130,000 |
| 2025-03-13 | 1.544 | 1.554 | 1.512 | 1.522 | 1.522 | 330,000 |
| 2025-03-12 | 1.538 | 1.566 | 1.538 | 1.546 | 1.546 | 64,000 |
| 2025-03-11 | 1.548 | 1.580 | 1.528 | 1.564 | 1.564 | 348,000 |
| 2025-03-10 | 1.556 | 1.588 | 1.512 | 1.542 | 1.542 | 437,000 |
| 2025-03-07 | 1.564 | 1.564 | 1.526 | 1.526 | 1.526 | 188,000 |
| 2025-03-06 | 1.606 | 1.606 | 1.520 | 1.536 | 1.536 | 462,000 |
| 2025-03-05 | 1.588 | 1.594 | 1.568 | 1.568 | 1.568 | 366,000 |
| 2025-03-04 | 1.560 | 1.616 | 1.560 | 1.580 | 1.580 | 396,000 |
| 2025-03-03 | 1.560 | 1.562 | 1.522 | 1.548 | 1.548 | 289,000 |
| 2025-02-28 | 1.560 | 1.570 | 1.542 | 1.560 | 1.560 | 346,000 |
| 2025-02-27 | 1.568 | 1.582 | 1.540 | 1.558 | 1.558 | 281,000 |
| 2025-02-26 | 1.606 | 1.630 | 1.552 | 1.560 | 1.560 | 1,352,000 |
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.