Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 330 |
| 2024-09-05 | 146.00 | 153.00 | 145.80 | 150.40 | 150.40 | 3,590 |
| 2024-09-04 | 140.20 | 145.80 | 140.20 | 144.80 | 144.80 | 1,790 |
| 2024-09-03 | 140.00 | 148.60 | 139.40 | 139.40 | 139.40 | 3,200 |
| 2024-09-02 | 146.40 | 148.80 | 137.20 | 147.00 | 147.00 | 5,420 |
| 2024-08-30 | 152.20 | 156.00 | 147.20 | 147.20 | 147.20 | 4,280 |
| 2024-08-29 | 152.00 | 152.80 | 147.40 | 150.60 | 150.60 | 1,700 |
| 2024-08-28 | 150.40 | 153.60 | 149.80 | 152.00 | 152.00 | 3,770 |
| 2024-08-27 | 153.00 | 156.80 | 150.20 | 151.60 | 151.60 | 3,570 |
| 2024-08-26 | 152.00 | 154.80 | 149.60 | 152.80 | 152.80 | 2,270 |
| 2024-08-23 | 152.00 | 155.80 | 149.20 | 149.40 | 149.40 | 3,980 |
| 2024-08-22 | 151.80 | 156.00 | 151.20 | 153.80 | 153.80 | 5,120 |
| 2024-08-21 | 157.40 | 174.00 | 152.20 | 156.40 | 156.40 | 22,340 |
| 2024-08-20 | 155.00 | 163.60 | 153.20 | 159.00 | 159.00 | 7,510 |
| 2024-08-19 | 160.20 | 164.00 | 153.40 | 157.00 | 157.00 | 6,460 |
| 2024-08-16 | 178.40 | 178.40 | 157.60 | 159.20 | 159.20 | 23,110 |
| 2024-08-15 | 171.20 | 183.80 | 171.20 | 174.60 | 174.60 | 6,590 |
| 2024-08-14 | 182.20 | 185.40 | 169.20 | 172.80 | 172.80 | 20,620 |
| 2024-08-13 | 148.20 | 182.20 | 148.20 | 182.20 | 182.20 | 58,620 |
| 2024-08-12 | 149.60 | 151.20 | 147.20 | 149.60 | 149.60 | 2,740 |
| 2024-08-09 | 151.40 | 154.80 | 147.20 | 148.20 | 148.20 | 2,110 |
| 2024-08-08 | 150.20 | 156.40 | 150.20 | 150.60 | 150.60 | 2,220 |
| 2024-08-07 | 150.00 | 150.00 | 148.40 | 149.80 | 149.80 | 270 |
| 2024-08-06 | 149.00 | 150.60 | 146.20 | 149.40 | 149.40 | 600 |
| 2024-08-05 | 152.80 | 153.60 | 146.20 | 148.60 | 148.60 | 2,720 |
| 2024-08-02 | 153.20 | 155.80 | 152.60 | 153.20 | 153.20 | 820 |
| 2024-08-01 | 155.20 | 155.20 | 149.60 | 153.40 | 153.40 | 1,090 |
| 2024-07-31 | 155.40 | 155.80 | 153.00 | 154.00 | 154.00 | 270 |
| 2024-07-30 | 149.40 | 155.40 | 149.40 | 154.40 | 154.40 | 1,180 |
| 2024-07-29 | 154.20 | 155.00 | 148.00 | 150.40 | 150.40 | 3,310 |
| 2024-07-26 | 157.00 | 157.40 | 151.60 | 155.20 | 155.20 | 1,960 |
| 2024-07-25 | 164.80 | 164.80 | 156.00 | 156.20 | 156.20 | 2,870 |
| 2024-07-24 | 157.20 | 159.40 | 155.20 | 158.00 | 158.00 | 1,720 |
| 2024-07-23 | 155.40 | 164.20 | 152.80 | 158.80 | 158.80 | 6,360 |
| 2024-07-22 | 155.20 | 160.00 | 155.00 | 155.20 | 155.20 | 4,040 |
| 2024-07-19 | 152.20 | 158.40 | 151.60 | 155.60 | 155.60 | 2,920 |
| 2024-07-18 | 156.60 | 162.80 | 148.60 | 152.40 | 152.40 | 5,000 |
| 2024-07-17 | 154.40 | 159.60 | 152.80 | 154.80 | 154.80 | 4,280 |
| 2024-07-16 | 156.20 | 163.20 | 149.20 | 149.20 | 149.20 | 15,110 |
| 2024-07-15 | 154.80 | 156.60 | 154.80 | 156.00 | 156.00 | 530 |
| 2024-07-12 | 160.00 | 162.20 | 152.60 | 153.40 | 153.40 | 600 |
| 2024-07-11 | 147.00 | 159.00 | 147.00 | 157.60 | 157.60 | 1,570 |
| 2024-07-10 | 154.20 | 154.20 | 147.80 | 148.20 | 148.20 | 1,450 |
| 2024-07-09 | 160.80 | 160.80 | 154.00 | 154.60 | 154.60 | 5,950 |
| 2024-07-08 | 163.80 | 179.80 | 158.00 | 160.00 | 160.00 | 34,130 |
| 2024-07-05 | 153.20 | 164.20 | 153.20 | 163.80 | 163.80 | 6,320 |
| 2024-07-04 | 157.40 | 158.20 | 156.00 | 156.00 | 156.00 | 1,170 |
| 2024-07-03 | 160.00 | 164.00 | 157.60 | 157.60 | 157.60 | 2,880 |
| 2024-07-02 | 151.80 | 159.60 | 151.80 | 159.00 | 159.00 | 7,710 |
| 2024-07-01 | 154.40 | 154.40 | 150.60 | 150.60 | 150.60 | 2,730 |
| 2024-06-28 | 154.40 | 157.00 | 149.20 | 151.20 | 151.20 | 2,860 |
| 2024-06-27 | 158.00 | 158.00 | 150.00 | 152.40 | 152.40 | 1,870 |
| 2024-06-26 | 155.00 | 156.40 | 154.20 | 154.60 | 154.60 | 860 |
| 2024-06-25 | 156.60 | 156.60 | 153.00 | 154.60 | 154.60 | 1,040 |
| 2024-06-24 | 159.80 | 161.00 | 153.20 | 157.80 | 157.80 | 3,500 |
| 2024-06-21 | 159.40 | 160.00 | 157.80 | 159.60 | 159.60 | 370 |
| 2024-06-20 | 155.60 | 162.80 | 150.40 | 157.20 | 157.20 | 13,090 |
| 2024-06-19 | 165.20 | 165.20 | 152.00 | 153.80 | 153.80 | 3,160 |
| 2024-06-18 | 170.40 | 170.80 | 165.20 | 165.80 | 165.80 | 3,130 |
| 2024-06-17 | 173.40 | 173.60 | 170.00 | 170.20 | 170.20 | 1,710 |
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.