Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 125.00 | 125.60 | 121.40 | 124.80 | 124.80 | 3,980 |
| 2026-10-19 | 122.40 | 126.40 | 121.20 | 123.00 | 123.00 | 12,530 |
| 2026-10-16 | 122.40 | 123.40 | 119.80 | 121.80 | 121.80 | 6,370 |
| 2026-10-15 | 125.40 | 125.40 | 121.80 | 123.20 | 123.20 | 7,650 |
| 2026-10-14 | 122.20 | 123.00 | 121.80 | 121.80 | 121.80 | 1,990 |
| 2026-10-13 | 123.00 | 123.00 | 120.80 | 122.20 | 122.20 | 3,050 |
| 2026-10-12 | 121.00 | 123.00 | 120.20 | 121.40 | 121.40 | 4,390 |
| 2026-10-09 | 121.00 | 124.20 | 120.80 | 121.40 | 121.40 | 4,910 |
| 2026-10-08 | 122.00 | 122.40 | 120.20 | 120.60 | 120.60 | 1,050 |
| 2026-10-07 | 122.60 | 127.00 | 120.40 | 123.60 | 123.60 | 23,270 |
| 2026-10-06 | 122.20 | 122.60 | 120.60 | 122.20 | 122.20 | 3,900 |
| 2026-10-05 | 125.00 | 126.20 | 120.20 | 121.20 | 121.20 | 5,150 |
| 2026-10-02 | 124.20 | 131.00 | 122.40 | 124.00 | 124.00 | 19,520 |
| 2026-10-01 | 123.40 | 130.60 | 123.00 | 123.60 | 123.60 | 19,230 |
| 2026-09-30 | 120.60 | 127.20 | 119.40 | 122.40 | 122.40 | 17,050 |
| 2026-09-29 | 121.40 | 125.00 | 120.60 | 121.20 | 121.20 | 10,950 |
| 2026-09-28 | 121.80 | 126.20 | 120.00 | 123.20 | 123.20 | 26,410 |
| 2026-09-25 | 120.60 | 123.00 | 119.60 | 121.80 | 121.80 | 8,950 |
| 2026-09-24 | 120.40 | 122.60 | 119.20 | 120.80 | 120.80 | 3,580 |
| 2026-09-23 | 121.40 | 123.80 | 119.20 | 121.80 | 121.80 | 2,310 |
| 2026-09-22 | 124.20 | 124.60 | 119.20 | 120.20 | 120.20 | 9,140 |
| 2026-09-21 | 118.20 | 136.40 | 117.00 | 126.20 | 126.20 | 56,800 |
| 2026-09-18 | 117.00 | 119.60 | 116.00 | 118.00 | 118.00 | 1,550 |
| 2026-09-17 | 117.40 | 119.00 | 116.60 | 117.80 | 117.80 | 3,400 |
| 2026-09-16 | 118.60 | 118.60 | 117.20 | 117.40 | 117.40 | 1,070 |
| 2026-09-15 | 118.00 | 118.40 | 116.60 | 118.20 | 118.20 | 1,950 |
| 2026-09-14 | 118.60 | 118.80 | 117.00 | 118.20 | 118.20 | 3,800 |
| 2026-09-11 | 119.60 | 119.60 | 117.40 | 118.00 | 118.00 | 1,080 |
| 2026-09-10 | 117.00 | 120.00 | 116.60 | 118.20 | 118.20 | 8,150 |
| 2026-09-09 | 117.40 | 119.00 | 117.40 | 118.20 | 118.20 | 460 |
| 2026-09-08 | 118.80 | 120.00 | 117.00 | 118.40 | 118.40 | 7,930 |
| 2026-09-07 | 119.40 | 120.00 | 117.00 | 118.80 | 118.80 | 10,200 |
| 2026-09-04 | 119.80 | 119.80 | 116.80 | 118.80 | 118.80 | 3,660 |
| 2026-09-03 | 119.00 | 119.00 | 117.80 | 118.60 | 118.60 | 560 |
| 2026-09-02 | 119.00 | 119.60 | 116.80 | 118.40 | 118.40 | 2,770 |
| 2026-09-01 | 120.60 | 125.00 | 116.60 | 121.40 | 121.40 | 71,220 |
| 2026-08-31 | 120.60 | 122.40 | 118.60 | 119.80 | 119.80 | 6,970 |
| 2026-08-28 | 121.20 | 121.20 | 118.40 | 120.00 | 120.00 | 570 |
| 2026-08-27 | 119.60 | 125.00 | 117.00 | 121.00 | 121.00 | 4,570 |
| 2026-08-26 | 123.60 | 127.60 | 119.60 | 124.60 | 124.60 | 13,670 |
| 2026-08-25 | 121.00 | 123.60 | 119.40 | 122.80 | 122.80 | 1,730 |
| 2026-08-24 | 124.80 | 125.00 | 121.40 | 121.40 | 121.40 | 1,100 |
| 2026-08-21 | 125.00 | 125.20 | 122.40 | 123.80 | 123.80 | 1,150 |
| 2026-08-20 | 124.20 | 124.80 | 123.20 | 124.00 | 124.00 | 410 |
| 2026-08-19 | 124.40 | 127.60 | 122.80 | 125.00 | 125.00 | 13,770 |
| 2026-08-18 | 121.20 | 128.00 | 119.00 | 120.60 | 120.60 | 15,930 |
| 2026-08-17 | 122.20 | 123.80 | 118.20 | 120.60 | 120.60 | 5,760 |
| 2026-08-14 | 126.60 | 127.00 | 121.20 | 123.00 | 123.00 | 5,490 |
| 2026-08-13 | 127.40 | 133.80 | 124.20 | 125.40 | 125.40 | 11,640 |
| 2026-08-12 | 129.60 | 136.40 | 126.60 | 127.40 | 127.40 | 51,390 |
| 2026-08-11 | 128.20 | 134.60 | 127.60 | 130.20 | 130.20 | 11,060 |
| 2026-08-10 | 123.80 | 133.80 | 121.40 | 128.40 | 128.40 | 25,110 |
| 2026-08-07 | 128.60 | 136.00 | 122.00 | 127.00 | 127.00 | 25,500 |
| 2026-08-06 | 128.80 | 140.00 | 128.00 | 133.00 | 133.00 | 48,210 |
| 2026-08-05 | 126.00 | 128.60 | 125.60 | 128.40 | 128.40 | 3,880 |
| 2026-08-04 | 125.40 | 128.20 | 125.00 | 126.80 | 126.80 | 3,510 |
| 2026-08-03 | 122.00 | 128.40 | 119.80 | 120.80 | 120.80 | 17,350 |
| 2026-07-31 | 122.20 | 122.60 | 118.80 | 121.60 | 121.60 | 5,380 |
| 2026-07-30 | 123.00 | 125.00 | 120.20 | 121.00 | 121.00 | 3,500 |
| 2026-07-29 | 121.40 | 122.60 | 121.20 | 122.40 | 122.40 | 1,610 |
Page 1 of 22 · 1,272 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-13 | 14.6926 RUB |
| 2020-08-17 | 1.7364 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.