Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.218 | 1.264 | 1.218 | 1.260 | 1.260 | 149,000 |
| 2024-11-27 | 1.200 | 1.258 | 1.154 | 1.206 | 1.206 | 416,000 |
| 2024-11-26 | 1.302 | 1.336 | 1.200 | 1.214 | 1.214 | 689,000 |
| 2024-11-25 | 1.390 | 1.398 | 1.312 | 1.320 | 1.320 | 272,000 |
| 2024-11-22 | 1.410 | 1.420 | 1.392 | 1.398 | 1.398 | 261,000 |
| 2024-11-21 | 1.414 | 1.436 | 1.380 | 1.386 | 1.386 | 269,000 |
| 2024-11-20 | 1.442 | 1.442 | 1.404 | 1.412 | 1.412 | 158,000 |
| 2024-11-19 | 1.504 | 1.504 | 1.400 | 1.402 | 1.402 | 751,000 |
| 2024-11-18 | 1.508 | 1.580 | 1.446 | 1.490 | 1.490 | 660,000 |
| 2024-11-15 | 1.570 | 1.640 | 1.440 | 1.536 | 1.536 | 1,374,000 |
| 2024-11-14 | 1.574 | 1.690 | 1.508 | 1.590 | 1.590 | 3,649,000 |
| 2024-11-13 | 1.452 | 1.596 | 1.432 | 1.572 | 1.572 | 2,782,000 |
| 2024-11-12 | 1.420 | 1.466 | 1.410 | 1.452 | 1.452 | 1,273,000 |
| 2024-11-11 | 1.380 | 1.434 | 1.376 | 1.394 | 1.394 | 701,000 |
| 2024-11-08 | 1.400 | 1.410 | 1.362 | 1.362 | 1.362 | 184,000 |
| 2024-11-07 | 1.384 | 1.392 | 1.354 | 1.370 | 1.370 | 129,000 |
| 2024-11-06 | 1.388 | 1.420 | 1.364 | 1.380 | 1.380 | 286,000 |
| 2024-11-05 | 1.380 | 1.390 | 1.340 | 1.380 | 1.380 | 273,000 |
| 2024-11-02 | 1.398 | 1.398 | 1.330 | 1.374 | 1.374 | 218,000 |
| 2024-11-01 | 1.386 | 1.400 | 1.360 | 1.382 | 1.382 | 155,000 |
| 2024-10-31 | 1.458 | 1.582 | 1.274 | 1.384 | 1.384 | 2,428,000 |
| 2024-10-30 | 1.420 | 1.470 | 1.406 | 1.452 | 1.452 | 714,000 |
| 2024-10-29 | 1.334 | 1.416 | 1.316 | 1.394 | 1.394 | 536,000 |
| 2024-10-28 | 1.424 | 1.424 | 1.320 | 1.334 | 1.334 | 426,000 |
| 2024-10-25 | 1.450 | 1.450 | 1.382 | 1.392 | 1.392 | 230,000 |
| 2024-10-24 | 1.498 | 1.498 | 1.416 | 1.432 | 1.432 | 312,000 |
| 2024-10-23 | 1.554 | 1.560 | 1.498 | 1.498 | 1.498 | 556,000 |
| 2024-10-22 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 70,000 |
| 2024-10-21 | 1.540 | 1.598 | 1.510 | 1.560 | 1.560 | 815,000 |
| 2024-10-18 | 1.590 | 1.602 | 1.550 | 1.558 | 1.558 | 415,000 |
| 2024-10-17 | 1.610 | 1.610 | 1.594 | 1.604 | 1.604 | 60,000 |
| 2024-10-16 | 1.574 | 1.606 | 1.570 | 1.600 | 1.600 | 283,000 |
| 2024-10-15 | 1.560 | 1.580 | 1.520 | 1.572 | 1.572 | 654,000 |
| 2024-10-14 | 1.586 | 1.590 | 1.510 | 1.560 | 1.560 | 440,000 |
| 2024-10-11 | 1.604 | 1.618 | 1.576 | 1.578 | 1.578 | 346,000 |
| 2024-10-10 | 1.604 | 1.650 | 1.600 | 1.604 | 1.604 | 759,000 |
| 2024-10-09 | 1.616 | 1.636 | 1.606 | 1.616 | 1.616 | 376,000 |
| 2024-10-08 | 1.630 | 1.662 | 1.604 | 1.616 | 1.616 | 223,000 |
| 2024-10-07 | 1.668 | 1.718 | 1.642 | 1.652 | 1.652 | 606,000 |
| 2024-10-04 | 1.632 | 1.794 | 1.600 | 1.668 | 1.668 | 3,417,000 |
| 2024-10-03 | 1.730 | 1.740 | 1.588 | 1.632 | 1.632 | 2,162,000 |
| 2024-10-02 | 1.798 | 1.834 | 1.726 | 1.730 | 1.730 | 1,392,000 |
| 2024-10-01 | 2.000 | 2.018 | 1.774 | 1.794 | 1.794 | 10,562,000 |
| 2024-09-30 | 1.874 | 2.154 | 1.874 | 2.092 | 2.092 | 12,429,000 |
| 2024-09-27 | 1.814 | 1.880 | 1.762 | 1.844 | 1.844 | 1,328,000 |
| 2024-09-26 | 1.818 | 1.818 | 1.750 | 1.798 | 1.798 | 463,000 |
| 2024-09-25 | 1.864 | 1.864 | 1.790 | 1.804 | 1.804 | 558,000 |
| 2024-09-24 | 1.870 | 1.870 | 1.808 | 1.822 | 1.822 | 564,000 |
| 2024-09-23 | 1.834 | 1.840 | 1.770 | 1.832 | 1.832 | 578,000 |
| 2024-09-20 | 1.782 | 1.852 | 1.752 | 1.802 | 1.802 | 323,000 |
| 2024-09-19 | 1.788 | 1.830 | 1.750 | 1.782 | 1.782 | 296,000 |
| 2024-09-18 | 1.780 | 1.838 | 1.778 | 1.800 | 1.800 | 353,000 |
| 2024-09-17 | 1.736 | 1.910 | 1.688 | 1.778 | 1.778 | 2,167,000 |
| 2024-09-16 | 1.662 | 1.750 | 1.646 | 1.738 | 1.738 | 926,000 |
| 2024-09-13 | 1.664 | 1.664 | 1.610 | 1.646 | 1.646 | 292,000 |
| 2024-09-12 | 1.658 | 1.706 | 1.636 | 1.660 | 1.660 | 400,000 |
| 2024-09-11 | 1.710 | 1.720 | 1.648 | 1.690 | 1.690 | 459,000 |
| 2024-09-10 | 1.684 | 1.710 | 1.638 | 1.702 | 1.702 | 465,000 |
| 2024-09-09 | 1.636 | 1.692 | 1.626 | 1.648 | 1.648 | 372,000 |
| 2024-09-06 | 1.676 | 1.768 | 1.592 | 1.636 | 1.636 | 1,234,000 |
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.