Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.620 | 1.626 | 1.590 | 1.606 | 1.606 | 824,000 |
| 2025-02-24 | 1.590 | 1.638 | 1.588 | 1.612 | 1.612 | 1,474,000 |
| 2025-02-21 | 1.566 | 1.590 | 1.562 | 1.586 | 1.586 | 669,000 |
| 2025-02-20 | 1.548 | 1.578 | 1.528 | 1.570 | 1.570 | 646,000 |
| 2025-02-19 | 1.550 | 1.560 | 1.520 | 1.542 | 1.542 | 609,000 |
| 2025-02-18 | 1.578 | 1.578 | 1.540 | 1.550 | 1.550 | 372,000 |
| 2025-02-17 | 1.552 | 1.590 | 1.550 | 1.582 | 1.582 | 643,000 |
| 2025-02-14 | 1.580 | 1.628 | 1.532 | 1.544 | 1.544 | 787,000 |
| 2025-02-13 | 1.634 | 1.640 | 1.518 | 1.570 | 1.570 | 1,502,000 |
| 2025-02-12 | 1.634 | 1.640 | 1.578 | 1.578 | 1.578 | 1,545,000 |
| 2025-02-11 | 1.530 | 1.638 | 1.530 | 1.580 | 1.580 | 3,195,000 |
| 2025-02-10 | 1.530 | 1.536 | 1.508 | 1.534 | 1.534 | 1,115,000 |
| 2025-02-07 | 1.570 | 1.608 | 1.480 | 1.508 | 1.508 | 759,000 |
| 2025-02-06 | 1.594 | 1.614 | 1.512 | 1.564 | 1.564 | 1,131,000 |
| 2025-02-05 | 1.632 | 1.632 | 1.542 | 1.572 | 1.572 | 1,674,000 |
| 2025-02-04 | 1.588 | 1.696 | 1.588 | 1.632 | 1.632 | 2,019,000 |
| 2025-02-03 | 1.646 | 1.646 | 1.568 | 1.574 | 1.574 | 1,575,000 |
| 2025-01-31 | 1.684 | 1.698 | 1.622 | 1.646 | 1.646 | 1,061,000 |
| 2025-01-30 | 1.700 | 1.708 | 1.672 | 1.682 | 1.682 | 319,000 |
| 2025-01-29 | 1.724 | 1.750 | 1.660 | 1.696 | 1.696 | 1,278,000 |
| 2025-01-28 | 1.672 | 1.820 | 1.574 | 1.714 | 1.714 | 7,492,000 |
| 2025-01-27 | 1.742 | 1.798 | 1.630 | 1.664 | 1.664 | 3,028,000 |
| 2025-01-24 | 1.712 | 1.848 | 1.710 | 1.740 | 1.740 | 4,982,000 |
| 2025-01-23 | 1.864 | 2.044 | 1.690 | 1.706 | 1.706 | 13,218,000 |
| 2025-01-22 | 1.560 | 1.862 | 1.560 | 1.862 | 1.862 | 20,776,000 |
| 2025-01-21 | 1.432 | 1.650 | 1.432 | 1.528 | 1.528 | 16,623,000 |
| 2025-01-20 | 1.390 | 1.482 | 1.390 | 1.424 | 1.424 | 2,232,000 |
| 2025-01-17 | 1.330 | 1.448 | 1.300 | 1.382 | 1.382 | 3,091,000 |
| 2025-01-16 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 670,000 |
| 2025-01-15 | 1.260 | 1.380 | 1.260 | 1.338 | 1.338 | 1,156,000 |
| 2025-01-14 | 1.308 | 1.310 | 1.220 | 1.276 | 1.276 | 1,601,000 |
| 2025-01-13 | 1.210 | 1.358 | 1.190 | 1.310 | 1.310 | 5,382,000 |
| 2025-01-10 | 1.184 | 1.228 | 1.170 | 1.194 | 1.194 | 911,000 |
| 2025-01-09 | 1.196 | 1.214 | 1.174 | 1.192 | 1.192 | 380,000 |
| 2025-01-08 | 1.156 | 1.194 | 1.156 | 1.192 | 1.192 | 402,000 |
| 2025-01-06 | 1.162 | 1.162 | 1.124 | 1.158 | 1.158 | 178,000 |
| 2025-01-03 | 1.200 | 1.200 | 1.140 | 1.162 | 1.162 | 870,000 |
| 2024-12-30 | 1.180 | 1.210 | 1.178 | 1.182 | 1.182 | 509,000 |
| 2024-12-28 | 1.182 | 1.204 | 1.160 | 1.164 | 1.164 | 878,000 |
| 2024-12-27 | 1.188 | 1.192 | 1.168 | 1.178 | 1.178 | 235,000 |
| 2024-12-26 | 1.180 | 1.200 | 1.178 | 1.192 | 1.192 | 227,000 |
| 2024-12-25 | 1.180 | 1.186 | 1.150 | 1.178 | 1.178 | 370,000 |
| 2024-12-24 | 1.152 | 1.236 | 1.150 | 1.176 | 1.176 | 1,539,000 |
| 2024-12-23 | 1.160 | 1.178 | 1.134 | 1.160 | 1.160 | 749,000 |
| 2024-12-20 | 1.084 | 1.154 | 1.074 | 1.132 | 1.132 | 1,165,000 |
| 2024-12-19 | 1.096 | 1.132 | 1.068 | 1.092 | 1.092 | 523,000 |
| 2024-12-18 | 1.070 | 1.124 | 1.054 | 1.110 | 1.110 | 335,000 |
| 2024-12-17 | 1.062 | 1.070 | 1.040 | 1.052 | 1.052 | 311,000 |
| 2024-12-16 | 1.100 | 1.100 | 1.050 | 1.056 | 1.056 | 438,000 |
| 2024-12-13 | 1.118 | 1.118 | 1.082 | 1.104 | 1.104 | 443,000 |
| 2024-12-12 | 1.118 | 1.150 | 1.096 | 1.114 | 1.114 | 810,000 |
| 2024-12-11 | 1.114 | 1.114 | 1.100 | 1.112 | 1.112 | 223,000 |
| 2024-12-10 | 1.092 | 1.118 | 1.092 | 1.110 | 1.110 | 221,000 |
| 2024-12-09 | 1.122 | 1.154 | 1.074 | 1.112 | 1.112 | 1,506,000 |
| 2024-12-06 | 1.112 | 1.128 | 1.100 | 1.112 | 1.112 | 751,000 |
| 2024-12-05 | 1.102 | 1.126 | 1.096 | 1.112 | 1.112 | 746,000 |
| 2024-12-04 | 1.156 | 1.180 | 1.090 | 1.098 | 1.098 | 3,661,000 |
| 2024-12-03 | 1.286 | 1.300 | 1.034 | 1.156 | 1.156 | 11,291,000 |
| 2024-12-02 | 1.260 | 1.330 | 1.260 | 1.288 | 1.288 | 310,000 |
| 2024-11-29 | 1.330 | 1.330 | 1.254 | 1.262 | 1.262 | 249,000 |
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.