Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	161.00	189.40	161.00	170.80	170.80	68,030
2023-12-20	146.60	164.80	146.00	160.20	160.20	19,300
2023-12-19	143.20	148.60	143.20	147.40	147.40	9,720
2023-12-18	140.20	149.60	137.20	141.80	141.80	11,950
2023-12-15	140.00	143.60	135.20	137.80	137.80	6,400
2023-12-14	134.60	146.00	134.60	137.00	137.00	13,570
2023-12-13	130.00	137.20	125.00	134.80	134.80	17,070
2023-12-12	132.60	137.80	129.80	131.80	131.80	13,340
2023-12-11	138.40	140.00	132.20	132.20	132.20	12,530
2023-12-08	136.60	143.80	136.60	140.40	140.40	13,260
2023-12-07	141.00	149.20	132.80	136.60	136.60	24,070
2023-12-06	149.00	154.00	135.20	138.20	138.20	20,640
2023-12-05	150.00	150.20	136.40	146.60	146.60	13,920
2023-12-04	159.60	164.40	148.00	150.20	150.20	13,310
2023-12-01	158.60	167.20	157.20	157.40	157.40	14,120
2023-11-30	178.80	179.80	155.00	158.40	158.40	30,020
2023-11-29	165.00	190.00	161.00	179.80	179.80	100,500
2023-11-28	145.00	167.00	138.60	156.00	156.00	50,120
2023-11-27	167.00	167.00	141.20	141.20	141.20	46,980
2023-11-24	182.40	187.00	152.00	167.00	167.00	105,450
2023-11-23	220.40	221.00	186.20	193.80	193.80	29,860
2023-11-22	216.00	225.80	213.00	221.60	221.60	6,040
2023-11-21	223.40	230.00	209.00	216.00	216.00	8,360
2023-11-20	237.40	237.40	215.60	225.60	225.60	5,690
2023-11-17	242.40	255.00	231.80	233.20	233.20	6,180
2023-11-16	236.20	259.80	218.00	238.60	238.60	27,020
2023-11-15	208.80	239.00	199.80	223.20	223.20	13,860
2023-11-14	215.00	240.00	200.20	203.60	203.60	16,440
2023-11-13	238.20	245.60	210.20	215.00	215.00	27,730
2023-11-10	255.60	255.80	229.40	238.20	238.20	16,510
2023-11-09	255.00	259.60	253.20	256.00	256.00	1,220
2023-11-08	261.80	262.80	252.00	254.60	254.60	3,070
2023-11-07	257.80	263.80	257.80	259.80	259.80	3,350
2023-11-06	255.00	262.00	255.00	257.80	257.80	4,820
2023-11-03	266.20	267.40	251.40	254.20	254.20	4,190
2023-11-02	256.80	272.40	250.00	260.40	260.40	16,980
2023-11-01	261.00	261.40	250.20	259.40	259.40	13,620
2023-10-31	270.40	276.80	256.40	260.80	260.80	20,130
2023-10-30	290.00	297.80	270.00	276.00	276.00	25,940
2023-10-27	281.00	298.60	267.80	277.00	277.00	28,110
2023-10-26	289.80	295.00	278.20	279.60	279.60	2,990
2023-10-25	289.60	298.40	282.20	289.80	289.80	3,790
2023-10-24	288.00	294.40	279.40	291.80	291.80	3,110
2023-10-23	276.80	290.60	276.80	289.80	289.80	9,170
2023-10-20	306.40	306.40	266.00	275.00	275.00	9,270
2023-10-19	312.40	314.80	303.00	303.80	303.80	3,420
2023-10-18	306.80	316.80	300.20	310.00	310.00	26,900
2023-10-17	292.20	307.00	292.20	303.00	303.00	10,810
2023-10-16	287.00	299.80	286.20	294.00	294.00	6,050
2023-10-13	282.60	292.40	281.00	286.40	286.40	5,860
2023-10-12	294.20	294.20	281.60	288.20	288.20	23,620
2023-10-11	274.80	296.00	269.20	295.00	295.00	18,850
2023-10-10	279.80	281.60	265.20	275.00	275.00	7,630
2023-10-09	282.40	290.00	275.80	278.00	278.00	6,450
2023-10-06	283.80	287.40	272.60	281.80	281.80	6,540
2023-10-05	263.80	279.00	263.60	276.60	276.60	9,490
2023-10-04	259.60	279.20	259.60	263.20	263.20	15,790
2023-10-03	252.20	256.60	251.80	255.80	255.80	7,110
2023-10-02	248.40	255.00	248.40	254.80	254.80	7,990
2023-09-29	263.20	263.20	240.20	250.20	250.20	17,970

← NewerPage 13 of 22 · 1,270 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.