Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 173.20 | 173.20 | 171.80 | 171.80 | 171.80 | 1,630 |
| 2024-06-13 | 170.80 | 173.40 | 163.80 | 173.20 | 173.20 | 2,830 |
| 2024-06-11 | 174.80 | 181.00 | 170.60 | 174.40 | 174.40 | 5,810 |
| 2024-06-10 | 179.20 | 181.60 | 173.60 | 174.20 | 174.20 | 3,140 |
| 2024-06-07 | 179.80 | 180.80 | 170.20 | 174.00 | 174.00 | 11,430 |
| 2024-06-06 | 169.40 | 179.40 | 168.00 | 175.40 | 175.40 | 8,130 |
| 2024-06-05 | 176.40 | 177.80 | 168.80 | 172.20 | 172.20 | 8,130 |
| 2024-06-04 | 164.80 | 176.60 | 154.00 | 172.20 | 172.20 | 25,480 |
| 2024-06-03 | 166.60 | 172.20 | 145.80 | 162.20 | 162.20 | 37,420 |
| 2024-05-31 | 177.00 | 177.00 | 165.20 | 167.20 | 167.20 | 4,380 |
| 2024-05-30 | 172.40 | 179.40 | 169.00 | 175.00 | 175.00 | 8,440 |
| 2024-05-29 | 174.80 | 175.00 | 170.60 | 171.40 | 171.40 | 1,490 |
| 2024-05-28 | 168.20 | 173.40 | 166.20 | 172.00 | 172.00 | 5,080 |
| 2024-05-27 | 173.00 | 177.20 | 167.00 | 167.00 | 167.00 | 6,880 |
| 2024-05-24 | 182.60 | 182.60 | 170.80 | 173.80 | 173.80 | 7,690 |
| 2024-05-23 | 184.40 | 187.80 | 180.00 | 182.60 | 182.60 | 5,750 |
| 2024-05-22 | 176.20 | 189.20 | 175.20 | 183.00 | 183.00 | 7,780 |
| 2024-05-21 | 185.20 | 186.80 | 172.00 | 177.00 | 177.00 | 16,490 |
| 2024-05-20 | 192.00 | 192.00 | 183.20 | 185.00 | 185.00 | 8,490 |
| 2024-05-17 | 193.00 | 194.60 | 190.80 | 191.00 | 191.00 | 5,750 |
| 2024-05-16 | 194.60 | 198.20 | 193.00 | 193.40 | 193.40 | 5,430 |
| 2024-05-15 | 193.80 | 197.40 | 192.20 | 194.40 | 194.40 | 2,610 |
| 2024-05-14 | 198.20 | 198.20 | 193.20 | 195.20 | 195.20 | 4,180 |
| 2024-05-13 | 198.20 | 199.80 | 195.40 | 196.80 | 196.80 | 3,940 |
| 2024-05-10 | 197.60 | 198.80 | 195.00 | 197.80 | 197.80 | 1,990 |
| 2024-05-08 | 199.40 | 201.20 | 197.00 | 199.00 | 199.00 | 4,710 |
| 2024-05-07 | 199.20 | 203.00 | 197.60 | 200.60 | 200.60 | 3,490 |
| 2024-05-06 | 201.80 | 206.40 | 197.40 | 198.20 | 198.20 | 11,400 |
| 2024-05-03 | 200.60 | 202.00 | 199.00 | 201.40 | 201.40 | 3,620 |
| 2024-05-02 | 205.80 | 205.80 | 200.20 | 201.60 | 201.60 | 10,290 |
| 2024-04-30 | 204.20 | 207.40 | 202.40 | 204.60 | 204.60 | 3,960 |
| 2024-04-29 | 202.00 | 204.80 | 198.80 | 204.20 | 204.20 | 2,970 |
| 2024-04-27 | 197.20 | 204.40 | 197.20 | 202.00 | 202.00 | 4,610 |
| 2024-04-26 | 198.60 | 199.60 | 196.80 | 198.80 | 198.80 | 3,210 |
| 2024-04-25 | 200.80 | 201.00 | 197.40 | 199.60 | 199.60 | 5,220 |
| 2024-04-24 | 207.40 | 208.00 | 197.20 | 199.40 | 199.40 | 20,340 |
| 2024-04-23 | 206.60 | 216.00 | 205.00 | 205.80 | 205.80 | 37,560 |
| 2024-04-22 | 208.00 | 208.40 | 201.20 | 204.80 | 204.80 | 13,240 |
| 2024-04-19 | 211.00 | 211.20 | 201.40 | 205.60 | 205.60 | 18,820 |
| 2024-04-18 | 215.20 | 215.20 | 208.40 | 210.60 | 210.60 | 4,750 |
| 2024-04-17 | 210.80 | 215.00 | 208.00 | 214.80 | 214.80 | 5,480 |
| 2024-04-16 | 211.40 | 213.00 | 208.80 | 210.40 | 210.40 | 2,750 |
| 2024-04-15 | 210.20 | 210.20 | 208.40 | 208.40 | 208.40 | 3,520 |
| 2024-04-12 | 210.40 | 214.00 | 208.60 | 210.00 | 210.00 | 4,140 |
| 2024-04-11 | 214.80 | 215.00 | 206.20 | 211.60 | 211.60 | 7,370 |
| 2024-04-10 | 205.00 | 215.80 | 201.00 | 214.40 | 214.40 | 9,170 |
| 2024-04-09 | 212.00 | 213.80 | 205.00 | 205.20 | 205.20 | 10,930 |
| 2024-04-08 | 215.40 | 218.80 | 210.00 | 210.40 | 210.40 | 20,210 |
| 2024-04-05 | 220.00 | 222.00 | 211.40 | 216.40 | 216.40 | 10,410 |
| 2024-04-04 | 209.00 | 222.00 | 205.00 | 219.80 | 219.80 | 32,580 |
| 2024-04-03 | 228.80 | 228.80 | 210.00 | 211.00 | 211.00 | 21,100 |
| 2024-04-02 | 219.20 | 238.80 | 218.40 | 221.00 | 221.00 | 61,760 |
| 2024-04-01 | 218.00 | 225.80 | 211.20 | 219.40 | 219.40 | 15,060 |
| 2024-03-29 | 218.80 | 224.20 | 216.40 | 218.00 | 218.00 | 3,140 |
| 2024-03-28 | 222.00 | 229.20 | 211.60 | 218.60 | 218.60 | 13,230 |
| 2024-03-27 | 208.00 | 227.20 | 208.00 | 220.00 | 220.00 | 49,230 |
| 2024-03-26 | 204.40 | 214.00 | 196.60 | 208.40 | 208.40 | 12,490 |
| 2024-03-25 | 198.60 | 203.20 | 196.20 | 202.60 | 202.60 | 3,950 |
| 2024-03-22 | 196.40 | 200.40 | 195.20 | 200.00 | 200.00 | 3,410 |
| 2024-03-21 | 196.60 | 199.60 | 193.20 | 196.60 | 196.60 | 3,550 |
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.