Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.316 | 1.450 | 1.286 | 1.356 | 1.356 | 1,241,000 |
| 2026-10-16 | 1.258 | 1.340 | 1.258 | 1.286 | 1.286 | 2,215,000 |
| 2026-10-15 | 1.284 | 1.284 | 1.240 | 1.266 | 1.266 | 215,000 |
| 2026-10-14 | 1.276 | 1.298 | 1.268 | 1.284 | 1.284 | 191,000 |
| 2026-10-13 | 1.248 | 1.280 | 1.248 | 1.250 | 1.250 | 1,028,000 |
| 2026-10-12 | 1.242 | 1.254 | 1.226 | 1.244 | 1.244 | 292,000 |
| 2026-10-09 | 1.276 | 1.280 | 1.230 | 1.242 | 1.242 | 575,000 |
| 2026-10-08 | 1.264 | 1.282 | 1.260 | 1.272 | 1.272 | 68,000 |
| 2026-10-07 | 1.292 | 1.296 | 1.256 | 1.286 | 1.286 | 626,000 |
| 2026-10-06 | 1.254 | 1.330 | 1.244 | 1.274 | 1.274 | 1,879,000 |
| 2026-10-05 | 1.292 | 1.294 | 1.232 | 1.256 | 1.256 | 1,162,000 |
| 2026-10-02 | 1.294 | 1.304 | 1.274 | 1.290 | 1.290 | 210,000 |
| 2026-10-01 | 1.298 | 1.332 | 1.290 | 1.298 | 1.298 | 202,000 |
| 2026-09-30 | 1.332 | 1.394 | 1.284 | 1.316 | 1.316 | 2,093,000 |
| 2026-09-29 | 1.284 | 1.342 | 1.244 | 1.280 | 1.280 | 4,181,000 |
| 2026-09-28 | 1.284 | 1.320 | 1.218 | 1.278 | 1.278 | 2,021,000 |
| 2026-09-25 | 1.334 | 1.466 | 1.246 | 1.286 | 1.286 | 5,872,000 |
| 2026-09-24 | 1.222 | 1.334 | 1.188 | 1.214 | 1.214 | 3,138,000 |
| 2026-09-23 | 1.220 | 1.272 | 1.204 | 1.212 | 1.212 | 1,590,000 |
| 2026-09-22 | 1.232 | 1.250 | 1.134 | 1.182 | 1.182 | 1,998,000 |
| 2026-09-21 | 1.150 | 1.244 | 1.144 | 1.238 | 1.238 | 3,207,000 |
Page 1 of 1 · 21 trading days
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.