Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 198.20 | 201.80 | 196.20 | 197.60 | 197.60 | 2,240 |
| 2024-03-19 | 202.00 | 204.60 | 196.00 | 197.60 | 197.60 | 5,060 |
| 2024-03-18 | 199.40 | 203.20 | 198.40 | 202.20 | 202.20 | 2,260 |
| 2024-03-15 | 205.40 | 205.40 | 198.00 | 201.40 | 201.40 | 13,670 |
| 2024-03-14 | 213.60 | 214.00 | 203.60 | 205.40 | 205.40 | 6,630 |
| 2024-03-13 | 207.60 | 219.00 | 207.60 | 213.60 | 213.60 | 18,320 |
| 2024-03-12 | 197.00 | 209.80 | 196.80 | 205.00 | 205.00 | 18,130 |
| 2024-03-11 | 198.00 | 201.40 | 192.60 | 196.80 | 196.80 | 5,020 |
| 2024-03-07 | 198.20 | 200.00 | 196.00 | 200.00 | 200.00 | 3,190 |
| 2024-03-06 | 195.40 | 198.60 | 194.20 | 196.60 | 196.60 | 4,070 |
| 2024-03-05 | 195.00 | 201.60 | 193.60 | 198.20 | 198.20 | 4,370 |
| 2024-03-04 | 195.80 | 196.60 | 188.00 | 195.00 | 195.00 | 13,680 |
| 2024-03-01 | 201.40 | 203.60 | 189.80 | 194.60 | 194.60 | 12,160 |
| 2024-02-29 | 204.80 | 205.80 | 193.40 | 200.20 | 200.20 | 4,110 |
| 2024-02-28 | 206.40 | 209.60 | 201.80 | 203.20 | 203.20 | 2,560 |
| 2024-02-27 | 202.80 | 219.00 | 202.20 | 206.40 | 206.40 | 11,470 |
| 2024-02-26 | 193.80 | 210.00 | 190.00 | 202.80 | 202.80 | 13,110 |
| 2024-02-22 | 193.60 | 204.80 | 184.00 | 188.00 | 188.00 | 14,040 |
| 2024-02-21 | 204.20 | 207.40 | 179.80 | 193.80 | 193.80 | 15,330 |
| 2024-02-20 | 205.40 | 210.40 | 200.40 | 201.20 | 201.20 | 6,840 |
| 2024-02-19 | 210.40 | 210.40 | 205.00 | 206.40 | 206.40 | 5,480 |
| 2024-02-16 | 216.00 | 222.40 | 205.20 | 209.00 | 209.00 | 11,330 |
| 2024-02-15 | 220.00 | 220.00 | 208.20 | 215.60 | 215.60 | 6,740 |
| 2024-02-14 | 215.00 | 220.60 | 215.00 | 217.60 | 217.60 | 3,910 |
| 2024-02-13 | 207.20 | 224.60 | 207.20 | 218.00 | 218.00 | 19,680 |
| 2024-02-12 | 220.40 | 220.40 | 205.20 | 206.00 | 206.00 | 18,610 |
| 2024-02-09 | 220.20 | 220.40 | 212.00 | 214.00 | 214.00 | 8,460 |
| 2024-02-08 | 224.80 | 225.20 | 220.00 | 220.40 | 220.40 | 3,710 |
| 2024-02-07 | 224.20 | 227.20 | 221.20 | 224.20 | 224.20 | 4,320 |
| 2024-02-06 | 221.20 | 227.80 | 221.20 | 223.20 | 223.20 | 5,960 |
| 2024-02-05 | 219.80 | 228.80 | 216.40 | 221.00 | 221.00 | 4,100 |
| 2024-02-02 | 219.40 | 223.00 | 216.80 | 219.20 | 219.20 | 5,070 |
| 2024-02-01 | 231.20 | 232.80 | 212.20 | 219.00 | 219.00 | 21,760 |
| 2024-01-31 | 235.80 | 235.80 | 225.20 | 230.20 | 230.20 | 13,980 |
| 2024-01-30 | 237.00 | 244.00 | 233.40 | 234.40 | 234.40 | 12,410 |
| 2024-01-29 | 240.80 | 245.00 | 236.40 | 237.00 | 237.00 | 6,820 |
| 2024-01-26 | 247.00 | 247.60 | 240.40 | 240.40 | 240.40 | 13,180 |
| 2024-01-25 | 250.00 | 253.00 | 241.80 | 245.40 | 245.40 | 17,990 |
| 2024-01-24 | 245.20 | 258.00 | 236.00 | 253.00 | 253.00 | 42,280 |
| 2024-01-23 | 246.60 | 249.60 | 241.00 | 245.20 | 245.20 | 11,410 |
| 2024-01-22 | 242.80 | 250.00 | 242.60 | 246.60 | 246.60 | 13,520 |
| 2024-01-19 | 242.60 | 242.60 | 238.80 | 242.40 | 242.40 | 4,120 |
| 2024-01-18 | 243.20 | 251.00 | 235.40 | 238.80 | 238.80 | 18,520 |
| 2024-01-17 | 237.20 | 244.00 | 225.60 | 240.00 | 240.00 | 14,160 |
| 2024-01-16 | 245.20 | 258.80 | 230.00 | 237.60 | 237.60 | 25,220 |
| 2024-01-15 | 231.80 | 245.00 | 220.00 | 244.60 | 244.60 | 31,500 |
| 2024-01-12 | 213.60 | 229.80 | 200.00 | 220.80 | 220.80 | 21,900 |
| 2024-01-11 | 215.20 | 232.60 | 195.80 | 213.60 | 213.60 | 23,110 |
| 2024-01-10 | 190.00 | 225.80 | 187.20 | 212.80 | 212.80 | 51,710 |
| 2024-01-09 | 177.60 | 202.00 | 175.40 | 193.00 | 193.00 | 64,700 |
| 2024-01-08 | 170.20 | 178.00 | 170.00 | 176.40 | 176.40 | 17,350 |
| 2024-01-05 | 165.80 | 174.00 | 159.00 | 169.40 | 169.40 | 17,480 |
| 2024-01-04 | 158.80 | 168.60 | 156.80 | 165.60 | 165.60 | 9,200 |
| 2024-01-03 | 152.00 | 158.80 | 150.00 | 158.80 | 158.80 | 7,070 |
| 2023-12-29 | 147.00 | 152.60 | 145.00 | 151.80 | 151.80 | 13,580 |
| 2023-12-28 | 153.60 | 154.00 | 145.20 | 147.00 | 147.00 | 12,880 |
| 2023-12-27 | 153.40 | 161.80 | 152.00 | 154.00 | 154.00 | 9,410 |
| 2023-12-26 | 161.60 | 162.00 | 153.00 | 154.60 | 154.60 | 13,790 |
| 2023-12-25 | 168.00 | 171.60 | 160.20 | 161.60 | 161.60 | 10,820 |
| 2023-12-22 | 171.20 | 178.00 | 163.00 | 167.80 | 167.80 | 25,850 |
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.